旭化成の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/01/06 | 1,121 | 1,133.5 | 1,110.5 | 1,112 | -9 | -0.8% | 3,431,100 |
| 2022/01/05 | 1,120 | 1,124.5 | 1,108.5 | 1,121 | +24.5 | +2.2% | 2,738,500 |
| 2022/01/04 | 1,097 | 1,099.5 | 1,081.5 | 1,096.5 | +15.5 | +1.4% | 2,095,100 |
| 2021/12/30 | 1,080 | 1,085 | 1,072.5 | 1,081 | -6.5 | -0.6% | 1,877,900 |
| 2021/12/29 | 1,085 | 1,093 | 1,084.5 | 1,087.5 | +3.5 | +0.3% | 1,787,300 |
| 2021/12/28 | 1,083 | 1,086 | 1,076.5 | 1,084 | +14 | +1.3% | 1,941,600 |
| 2021/12/27 | 1,078 | 1,081.5 | 1,066.5 | 1,070 | -13 | -1.2% | 1,902,800 |
| 2021/12/24 | 1,085.5 | 1,089 | 1,081 | 1,083 | -2 | -0.2% | 1,687,800 |
| 2021/12/23 | 1,088.5 | 1,092.5 | 1,078.5 | 1,085 | +10 | +0.9% | 1,949,100 |
| 2021/12/22 | 1,070.5 | 1,077 | 1,066 | 1,075 | -4 | -0.4% | 2,158,500 |
| 2021/12/21 | 1,075.5 | 1,084.5 | 1,073.5 | 1,079 | +15.5 | +1.5% | 2,583,100 |
| 2021/12/20 | 1,080 | 1,089.5 | 1,062.5 | 1,063.5 | -26.5 | -2.4% | 3,272,300 |
| 2021/12/17 | 1,111.5 | 1,121.5 | 1,085.5 | 1,090 | -21.5 | -1.9% | 6,042,100 |
| 2021/12/16 | 1,106 | 1,113 | 1,103.5 | 1,111.5 | +13.5 | +1.2% | 3,822,900 |
| 2021/12/15 | 1,086.5 | 1,102 | 1,086 | 1,098 | +7.5 | +0.7% | 3,350,400 |
| 2021/12/14 | 1,090 | 1,099.5 | 1,086 | 1,090.5 | -6.5 | -0.6% | 3,482,000 |
| 2021/12/13 | 1,110 | 1,115 | 1,094.5 | 1,097 | -5.5 | -0.5% | 3,296,100 |
| 2021/12/10 | 1,096 | 1,110 | 1,094.5 | 1,102.5 | +6.5 | +0.6% | 5,134,200 |
| 2021/12/09 | 1,120 | 1,127 | 1,096 | 1,096 | -31.5 | -2.8% | 4,933,500 |
| 2021/12/08 | 1,143 | 1,144 | 1,124 | 1,127.5 | -12 | -1.1% | 4,811,700 |
| 2021/12/07 | 1,130 | 1,140 | 1,121.5 | 1,139.5 | +19.5 | +1.7% | 4,754,000 |
| 2021/12/06 | 1,136 | 1,140 | 1,117 | 1,120 | +2 | +0.2% | 4,237,800 |
| 2021/12/03 | 1,098.5 | 1,121 | 1,093 | 1,118 | +27 | +2.5% | 4,759,600 |
| 2021/12/02 | 1,075.5 | 1,097.5 | 1,072.5 | 1,091 | +1.5 | +0.1% | 4,475,600 |
| 2021/12/01 | 1,065.5 | 1,099 | 1,064.5 | 1,089.5 | +18 | +1.7% | 5,062,500 |
| 2021/11/30 | 1,098.5 | 1,107 | 1,068 | 1,071.5 | -20.5 | -1.9% | 9,310,200 |
| 2021/11/29 | 1,100 | 1,107.5 | 1,088 | 1,092 | -37.5 | -3.3% | 4,848,100 |
| 2021/11/26 | 1,159 | 1,161.5 | 1,122 | 1,129.5 | -34.5 | -3% | 4,738,200 |
| 2021/11/25 | 1,148 | 1,173 | 1,137 | 1,164 | +40.5 | +3.6% | 5,221,600 |
| 2021/11/24 | 1,137 | 1,151.5 | 1,119 | 1,123.5 | -12 | -1.1% | 3,694,300 |
| 2021/11/22 | 1,133 | 1,139.5 | 1,127 | 1,135.5 | -9 | -0.8% | 2,525,400 |
| 2021/11/19 | 1,125 | 1,147.5 | 1,123.5 | 1,144.5 | +17.5 | +1.6% | 2,881,600 |
| 2021/11/18 | 1,130 | 1,134 | 1,120.5 | 1,127 | -6 | -0.5% | 2,375,300 |
| 2021/11/17 | 1,138.5 | 1,142.5 | 1,126.5 | 1,133 | -5.5 | -0.5% | 2,762,000 |
| 2021/11/16 | 1,151.5 | 1,161.5 | 1,138 | 1,138.5 | -14.5 | -1.3% | 3,351,100 |
| 2021/11/15 | 1,151 | 1,155.5 | 1,147 | 1,153 | +6.5 | +0.6% | 2,006,400 |
| 2021/11/12 | 1,159.5 | 1,174.5 | 1,140.5 | 1,146.5 | -10.5 | -0.9% | 7,384,900 |
| 2021/11/11 | 1,148 | 1,162 | 1,146.5 | 1,157 | +9 | +0.8% | 2,720,500 |
| 2021/11/10 | 1,144 | 1,152.5 | 1,141 | 1,148 | +9 | +0.8% | 2,537,700 |
| 2021/11/09 | 1,158.5 | 1,172.5 | 1,139 | 1,139 | -32 | -2.7% | 2,998,700 |
| 2021/11/08 | 1,169 | 1,174 | 1,143 | 1,171 | +22.5 | +2% | 4,367,500 |
| 2021/11/05 | 1,209.5 | 1,210.5 | 1,147.5 | 1,148.5 | -65 | -5.4% | 5,243,200 |
| 2021/11/04 | 1,215 | 1,215 | 1,187.5 | 1,213.5 | +19.5 | +1.6% | 3,160,500 |
| 2021/11/02 | 1,220.5 | 1,222 | 1,191.5 | 1,194 | -28.5 | -2.3% | 2,731,600 |
| 2021/11/01 | 1,220 | 1,223 | 1,209 | 1,222.5 | +26 | +2.2% | 2,689,900 |
| 2021/10/29 | 1,193.5 | 1,202 | 1,180 | 1,196.5 | +12 | +1% | 2,344,300 |
| 2021/10/28 | 1,201.5 | 1,205 | 1,178 | 1,184.5 | -25 | -2.1% | 2,367,300 |
| 2021/10/27 | 1,212.5 | 1,220 | 1,205.5 | 1,209.5 | +4.5 | +0.4% | 2,174,700 |
| 2021/10/26 | 1,208.5 | 1,213.5 | 1,201.5 | 1,205 | +8 | +0.7% | 1,691,700 |
| 2021/10/25 | 1,203 | 1,209.5 | 1,195.5 | 1,197 | -18 | -1.5% | 2,043,500 |
851～
900
件表示中 / 3730件
類似銘柄と比較する
現在ご覧いただいている「旭化成」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 旭化成 | 101,800円 | +2.6% | +11.7% | 3.93% | 11.06倍 | 0.74倍 |
|
総合化学企業。ケミカル、住宅が利益の２大柱。繊維、電子部品、医薬・医療機器など事業多彩 |
| ユニチャーム | 104,300円 | +3.6% | +5.5% | 1.73% | 21.13倍 | 2.36倍 |
|
生理用品、乳幼児・大人用紙おむつトップ。ペットケア用品も首位級。中国軸のアジア展開に強み |
| 日東電 | 272,200円 | -3.0% | -8.3% | 2.20% | 14.92倍 | 1.79倍 |
|
液晶部材の偏光板から核酸医薬原薬まで扱う総合材料メーカー。ニッチ商品でシェア首位多数 |
| 三菱ケミＧ | 74,500円 | -15.1% | +9.5% | 4.30% | 7.23倍 | 0.60倍 |
|
総合化学首位。化学・レイヨン・樹脂が合併した三菱ケミカルが中核。産業ガスも。製薬は売却へ |
| 積水化 | 253,700円 | +5.1% | +5.1% | 3.15% | 12.80倍 | 1.30倍 |
|
高機能樹脂、住宅、環境・ライフラインが３本柱。液晶・自動車分野に強み。医薬関連を育成中 |
市場注目の銘柄
チャート関連のコラム
