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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,290 | 1,295 | 1,264.5 | 1,270.5 | -2 | -0.2% | 2,911,000 |
| 2021/06/04 | 1,254.5 | 1,272.5 | 1,247.5 | 1,272.5 | +11 | +0.9% | 3,745,600 |
| 2021/06/03 | 1,261 | 1,275 | 1,255 | 1,261.5 | +4 | +0.3% | 4,014,900 |
| 2021/06/02 | 1,233 | 1,262 | 1,227 | 1,257.5 | +40.5 | +3.3% | 4,847,700 |
| 2021/06/01 | 1,214.5 | 1,223.5 | 1,203.5 | 1,217 | +12 | +1% | 2,355,900 |
| 2021/05/31 | 1,224 | 1,228.5 | 1,200.5 | 1,205 | -36 | -2.9% | 3,457,400 |
| 2021/05/28 | 1,225 | 1,250 | 1,224 | 1,241 | +39 | +3.2% | 5,554,100 |
| 2021/05/27 | 1,230 | 1,239 | 1,201.5 | 1,202 | -43.5 | -3.5% | 8,711,200 |
| 2021/05/26 | 1,230.5 | 1,254.5 | 1,228.5 | 1,245.5 | +0.5 | ±0% | 4,035,700 |
| 2021/05/25 | 1,255.5 | 1,256 | 1,239 | 1,245 | -6 | -0.5% | 3,052,500 |
| 2021/05/24 | 1,229 | 1,262 | 1,227.5 | 1,251 | +31 | +2.5% | 3,568,800 |
| 2021/05/21 | 1,217 | 1,230 | 1,213 | 1,220 | -3 | -0.2% | 3,574,800 |
| 2021/05/20 | 1,201 | 1,229 | 1,198.5 | 1,223 | +8 | +0.7% | 3,710,900 |
| 2021/05/19 | 1,210 | 1,240 | 1,205.5 | 1,215 | -19.5 | -1.6% | 4,235,200 |
| 2021/05/18 | 1,226.5 | 1,252.5 | 1,226 | 1,234.5 | +8.5 | +0.7% | 6,330,300 |
| 2021/05/17 | 1,230 | 1,241 | 1,209 | 1,226 | +4.5 | +0.4% | 3,545,200 |
| 2021/05/14 | 1,225 | 1,234.5 | 1,213.5 | 1,221.5 | +7.5 | +0.6% | 5,487,000 |
| 2021/05/13 | 1,141.5 | 1,239 | 1,141.5 | 1,214 | +59 | +5.1% | 6,994,700 |
| 2021/05/12 | 1,179 | 1,184.5 | 1,143.5 | 1,155 | -28.5 | -2.4% | 3,765,000 |
| 2021/05/11 | 1,210 | 1,220.5 | 1,177 | 1,183.5 | -24 | -2% | 3,262,400 |
| 2021/05/10 | 1,198 | 1,213.5 | 1,191 | 1,207.5 | +9.5 | +0.8% | 2,556,000 |
| 2021/05/07 | 1,186.5 | 1,201.5 | 1,182 | 1,198 | +13.5 | +1.1% | 2,642,700 |
| 2021/05/06 | 1,178 | 1,196 | 1,170.5 | 1,184.5 | +33 | +2.9% | 4,577,600 |
| 2021/04/30 | 1,145.5 | 1,165 | 1,145 | 1,151.5 | -9.5 | -0.8% | 4,547,600 |
| 2021/04/28 | 1,171.5 | 1,177.5 | 1,149.5 | 1,161 | -12.5 | -1.1% | 4,041,900 |
| 2021/04/27 | 1,196 | 1,202.5 | 1,168.5 | 1,173.5 | -32 | -2.7% | 4,439,500 |
| 2021/04/26 | 1,219 | 1,223.5 | 1,200 | 1,205.5 | -8.5 | -0.7% | 2,498,800 |
| 2021/04/23 | 1,196.5 | 1,219 | 1,196 | 1,214 | -5 | -0.4% | 2,078,800 |
| 2021/04/22 | 1,209 | 1,221.5 | 1,206.5 | 1,219 | +30.5 | +2.6% | 2,340,600 |
| 2021/04/21 | 1,193 | 1,199.5 | 1,178 | 1,188.5 | -31.5 | -2.6% | 3,556,100 |
| 2021/04/20 | 1,228 | 1,233 | 1,211 | 1,220 | -24.5 | -2% | 3,968,800 |
| 2021/04/19 | 1,258.5 | 1,263 | 1,238 | 1,244.5 | -8.5 | -0.7% | 3,094,000 |
| 2021/04/16 | 1,230 | 1,256.5 | 1,228 | 1,253 | +22 | +1.8% | 3,749,600 |
| 2021/04/15 | 1,226 | 1,248 | 1,226 | 1,231 | +11 | +0.9% | 2,154,200 |
| 2021/04/14 | 1,221.5 | 1,222.5 | 1,204.5 | 1,220 | -15 | -1.2% | 3,175,900 |
| 2021/04/13 | 1,214.5 | 1,249 | 1,213 | 1,235 | +9 | +0.7% | 3,230,700 |
| 2021/04/12 | 1,238 | 1,250 | 1,224 | 1,226 | -6.5 | -0.5% | 3,004,600 |
| 2021/04/09 | 1,246.5 | 1,261 | 1,230 | 1,232.5 | -1 | -0.1% | 3,405,000 |
| 2021/04/08 | 1,235.5 | 1,247 | 1,223 | 1,233.5 | -15 | -1.2% | 3,190,400 |
| 2021/04/07 | 1,234.5 | 1,249.5 | 1,225 | 1,248.5 | +17.5 | +1.4% | 2,605,300 |
| 2021/04/06 | 1,260.5 | 1,262 | 1,222 | 1,231 | -23 | -1.8% | 3,143,800 |
| 2021/04/05 | 1,265 | 1,270 | 1,249 | 1,254 | -6.5 | -0.5% | 2,830,400 |
| 2021/04/02 | 1,247 | 1,276 | 1,246 | 1,260.5 | +14.5 | +1.2% | 2,990,500 |
| 2021/04/01 | 1,269.5 | 1,281 | 1,245.5 | 1,246 | -28.5 | -2.2% | 3,322,700 |
| 2021/03/31 | 1,283 | 1,290.5 | 1,270 | 1,274.5 | -24 | -1.8% | 3,215,300 |
| 2021/03/30 | 1,305 | 1,313.5 | 1,283 | 1,298.5 | -17.5 | -1.3% | 2,924,000 |
| 2021/03/29 | 1,330 | 1,333 | 1,298.5 | 1,316 | +3.5 | +0.3% | 5,048,900 |
| 2021/03/26 | 1,320.5 | 1,323 | 1,300.5 | 1,312.5 | +7.5 | +0.6% | 3,434,400 |
| 2021/03/25 | 1,300 | 1,323.5 | 1,298 | 1,305 | +18.5 | +1.4% | 4,205,100 |
| 2021/03/24 | 1,324 | 1,325 | 1,278.5 | 1,286.5 | -51.5 | -3.8% | 3,504,800 |
851～
900
件表示中 / 3586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 | 109,100円 | +10.3% | +110.8% | 3.30% | 13.75倍 | 0.86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 |
| 日本酸素 | 431,000円 | +3.6% | +2.2% | 1.11% | 17.77倍 | 2.03倍 |
|
産業ガス国内首位。米国やアジア等で事業拡大、Ｍ＆Ａで欧州にも進出。三菱ケミカルＧ傘下 |
| 日東電 | 240,300円 | +7.3% | +29.6% | 2.33% | 12.98倍 | 1.67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 | 83,000円 | +1.9% | -31.0% | 3.86% | 22.72倍 | 0.68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。製薬や産業ガス等も |
| 資生堂 | 272,900円 | +1.7% | -64.6% | 2.20% | 181.69倍 | 1.65倍 |
|
化粧品国内大手。中国を第２の本社と位置づけ、積極展開。高価格帯スキンケアの強化に注力 |
市場注目の銘柄
チャート関連のコラム
