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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,360 | 1,374 | 1,337 | 1,338 | -8 | -0.6% | 3,290,400 |
| 2021/03/22 | 1,358 | 1,360 | 1,345 | 1,346 | -31.5 | -2.3% | 4,647,100 |
| 2021/03/19 | 1,325 | 1,380 | 1,322 | 1,377.5 | +47 | +3.5% | 10,416,200 |
| 2021/03/18 | 1,321 | 1,335.5 | 1,312 | 1,330.5 | +25.5 | +2% | 4,205,200 |
| 2021/03/17 | 1,270 | 1,305 | 1,265 | 1,305 | +16.5 | +1.3% | 3,243,700 |
| 2021/03/16 | 1,276.5 | 1,303.5 | 1,274 | 1,288.5 | +7 | +0.5% | 3,750,000 |
| 2021/03/15 | 1,273 | 1,302 | 1,272 | 1,281.5 | +16.5 | +1.3% | 3,583,100 |
| 2021/03/12 | 1,259 | 1,267 | 1,247.5 | 1,265 | +18.5 | +1.5% | 5,219,200 |
| 2021/03/11 | 1,239.5 | 1,262 | 1,236.5 | 1,246.5 | +19 | +1.5% | 4,256,300 |
| 2021/03/10 | 1,203.5 | 1,234.5 | 1,192 | 1,227.5 | +22.5 | +1.9% | 4,867,900 |
| 2021/03/09 | 1,185 | 1,206 | 1,168.5 | 1,205 | +43.5 | +3.7% | 5,174,700 |
| 2021/03/08 | 1,177.5 | 1,180 | 1,151 | 1,161.5 | +4.5 | +0.4% | 4,967,700 |
| 2021/03/05 | 1,151 | 1,169.5 | 1,135 | 1,157 | -7.5 | -0.6% | 4,916,500 |
| 2021/03/04 | 1,190.5 | 1,193.5 | 1,156.5 | 1,164.5 | -24 | -2% | 4,629,000 |
| 2021/03/03 | 1,180.5 | 1,191.5 | 1,171 | 1,188.5 | +31.5 | +2.7% | 5,234,200 |
| 2021/03/02 | 1,174 | 1,176 | 1,141.5 | 1,157 | -5 | -0.4% | 3,275,600 |
| 2021/03/01 | 1,158 | 1,163.5 | 1,146.5 | 1,162 | +16 | +1.4% | 3,889,400 |
| 2021/02/26 | 1,156 | 1,169.5 | 1,137.5 | 1,146 | -17 | -1.5% | 5,930,400 |
| 2021/02/25 | 1,169.5 | 1,174 | 1,158.5 | 1,163 | +6.5 | +0.6% | 3,864,100 |
| 2021/02/24 | 1,165 | 1,179.5 | 1,150 | 1,156.5 | +9 | +0.8% | 5,186,700 |
| 2021/02/22 | 1,148 | 1,165.5 | 1,140 | 1,147.5 | +14.5 | +1.3% | 3,680,700 |
| 2021/02/19 | 1,143 | 1,150.5 | 1,131 | 1,133 | -30.5 | -2.6% | 4,234,900 |
| 2021/02/18 | 1,180.5 | 1,188.5 | 1,152 | 1,163.5 | -18 | -1.5% | 3,057,600 |
| 2021/02/17 | 1,174.5 | 1,184 | 1,167 | 1,181.5 | +6 | +0.5% | 2,539,300 |
| 2021/02/16 | 1,176 | 1,180 | 1,158 | 1,175.5 | -8 | -0.7% | 3,013,000 |
| 2021/02/15 | 1,189.5 | 1,190 | 1,166 | 1,183.5 | -0.5 | ±0% | 3,838,600 |
| 2021/02/12 | 1,223 | 1,224.5 | 1,172 | 1,184 | -41.5 | -3.4% | 5,808,500 |
| 2021/02/10 | 1,211.5 | 1,257.5 | 1,208 | 1,225.5 | -8 | -0.6% | 5,474,700 |
| 2021/02/09 | 1,252 | 1,270 | 1,211 | 1,233.5 | -9 | -0.7% | 5,557,100 |
| 2021/02/08 | 1,229.5 | 1,246.5 | 1,226.5 | 1,242.5 | +27.5 | +2.3% | 3,809,100 |
| 2021/02/05 | 1,221.5 | 1,233 | 1,203.5 | 1,215 | +2.5 | +0.2% | 3,262,800 |
| 2021/02/04 | 1,216 | 1,225 | 1,208 | 1,212.5 | -9.5 | -0.8% | 2,075,700 |
| 2021/02/03 | 1,202.5 | 1,223.5 | 1,198 | 1,222 | +26.5 | +2.2% | 3,643,600 |
| 2021/02/02 | 1,188 | 1,203 | 1,180 | 1,195.5 | +20 | +1.7% | 3,232,000 |
| 2021/02/01 | 1,163.5 | 1,189.5 | 1,161.5 | 1,175.5 | +11 | +0.9% | 2,444,900 |
| 2021/01/29 | 1,200 | 1,204 | 1,163.5 | 1,164.5 | -25 | -2.1% | 4,416,700 |
| 2021/01/28 | 1,160 | 1,191 | 1,155 | 1,189.5 | +5 | +0.4% | 4,034,000 |
| 2021/01/27 | 1,180.5 | 1,193.5 | 1,168.5 | 1,184.5 | +5 | +0.4% | 2,534,800 |
| 2021/01/26 | 1,190.5 | 1,197.5 | 1,178 | 1,179.5 | -25 | -2.1% | 3,148,400 |
| 2021/01/25 | 1,174.5 | 1,209.5 | 1,165 | 1,204.5 | +60 | +5.2% | 5,766,300 |
| 2021/01/22 | 1,130.5 | 1,147 | 1,127.5 | 1,144.5 | +1 | +0.1% | 1,813,900 |
| 2021/01/21 | 1,138.5 | 1,154.5 | 1,137.5 | 1,143.5 | +7 | +0.6% | 3,099,800 |
| 2021/01/20 | 1,119.5 | 1,137 | 1,106.5 | 1,136.5 | +25.5 | +2.3% | 2,857,500 |
| 2021/01/19 | 1,100 | 1,119.5 | 1,096 | 1,111 | -2 | -0.2% | 2,934,300 |
| 2021/01/18 | 1,109 | 1,117 | 1,098 | 1,113 | -15 | -1.3% | 1,850,700 |
| 2021/01/15 | 1,150 | 1,151.5 | 1,123 | 1,128 | -20 | -1.7% | 3,267,100 |
| 2021/01/14 | 1,137.5 | 1,157 | 1,128.5 | 1,148 | +8.5 | +0.7% | 3,838,200 |
| 2021/01/13 | 1,144 | 1,147 | 1,129 | 1,139.5 | +0.5 | ±0% | 4,215,300 |
| 2021/01/12 | 1,111 | 1,142 | 1,106.5 | 1,139 | +36 | +3.3% | 3,896,000 |
| 2021/01/08 | 1,082 | 1,109.5 | 1,078.5 | 1,103 | +14.5 | +1.3% | 4,356,700 |
901～
950
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
