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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,017.5 | 1,037.5 | 1,009 | 1,037.5 | +2 | +0.2% | 3,314,000 |
| 2024/09/06 | 1,035.5 | 1,050 | 1,033 | 1,035.5 | -3.5 | -0.3% | 3,808,700 |
| 2024/09/05 | 1,019.5 | 1,044 | 1,013 | 1,039 | +15 | +1.5% | 4,615,600 |
| 2024/09/04 | 1,015.5 | 1,030 | 1,012 | 1,024 | -21.5 | -2.1% | 5,133,200 |
| 2024/09/03 | 1,036.5 | 1,046.5 | 1,033 | 1,045.5 | +7.5 | +0.7% | 3,233,500 |
| 2024/09/02 | 1,040 | 1,042 | 1,030.5 | 1,038 | +6 | +0.6% | 2,234,000 |
| 2024/08/30 | 1,030 | 1,037.5 | 1,027 | 1,032 | +2 | +0.2% | 5,191,600 |
| 2024/08/29 | 1,038 | 1,038.5 | 1,027.5 | 1,030 | -3.5 | -0.3% | 9,190,200 |
| 2024/08/28 | 1,030 | 1,035 | 1,025 | 1,033.5 | -4 | -0.4% | 2,767,100 |
| 2024/08/27 | 1,038 | 1,045 | 1,031.5 | 1,037.5 | +3 | +0.3% | 2,296,500 |
| 2024/08/26 | 1,033 | 1,037 | 1,024 | 1,034.5 | +1.5 | +0.1% | 2,289,500 |
| 2024/08/23 | 1,030 | 1,041.5 | 1,027 | 1,033 | +12 | +1.2% | 3,622,700 |
| 2024/08/22 | 1,020.5 | 1,024 | 1,013.5 | 1,021 | +7.5 | +0.7% | 2,883,000 |
| 2024/08/21 | 1,007.5 | 1,016 | 1,003.5 | 1,013.5 | -0.5 | ±0% | 1,915,500 |
| 2024/08/20 | 1,022 | 1,026 | 1,008.5 | 1,014 | +5.5 | +0.5% | 3,011,100 |
| 2024/08/19 | 1,020 | 1,031 | 1,006.5 | 1,008.5 | -12 | -1.2% | 2,510,300 |
| 2024/08/16 | 1,020 | 1,025 | 1,012 | 1,020.5 | +23.1 | +2.3% | 3,111,100 |
| 2024/08/15 | 993 | 1,003 | 991.9 | 997.4 | +9 | +0.9% | 3,993,400 |
| 2024/08/14 | 976 | 988.4 | 972.8 | 988.4 | +6.6 | +0.7% | 4,434,400 |
| 2024/08/13 | 964.1 | 983.8 | 962.8 | 981.8 | +31.2 | +3.3% | 5,923,500 |
| 2024/08/09 | 978.8 | 978.8 | 938 | 950.6 | -11.1 | -1.2% | 6,596,000 |
| 2024/08/08 | 950 | 983.1 | 944.5 | 961.7 | +7.2 | +0.8% | 5,614,300 |
| 2024/08/07 | 945.9 | 978.7 | 940.5 | 954.5 | -10.9 | -1.1% | 7,651,500 |
| 2024/08/06 | 964.3 | 984 | 937.9 | 965.4 | +60.1 | +6.6% | 9,534,700 |
| 2024/08/05 | 960 | 976.6 | 901.2 | 905.3 | -84.4 | -8.5% | 13,227,600 |
| 2024/08/02 | 998.1 | 1,001.5 | 982.1 | 989.7 | -42.3 | -4.1% | 8,226,900 |
| 2024/08/01 | 1,071 | 1,072.5 | 1,018 | 1,032 | -62 | -5.7% | 7,330,100 |
| 2024/07/31 | 1,060 | 1,110 | 1,053.5 | 1,094 | +34 | +3.2% | 10,650,100 |
| 2024/07/30 | 1,060 | 1,065.5 | 1,050.5 | 1,060 | -5 | -0.5% | 3,385,600 |
| 2024/07/29 | 1,058 | 1,065 | 1,050.5 | 1,065 | +29 | +2.8% | 3,496,200 |
| 2024/07/26 | 1,036 | 1,047 | 1,028.5 | 1,036 | -2.5 | -0.2% | 4,188,900 |
| 2024/07/25 | 1,031 | 1,041.5 | 1,018.5 | 1,038.5 | +18.5 | +1.8% | 6,605,600 |
| 2024/07/24 | 1,033 | 1,033.5 | 1,018 | 1,020 | -18.5 | -1.8% | 4,180,200 |
| 2024/07/23 | 1,043 | 1,045.5 | 1,033.5 | 1,038.5 | -1.5 | -0.1% | 3,627,300 |
| 2024/07/22 | 1,060.5 | 1,062 | 1,040 | 1,040 | -20 | -1.9% | 3,100,500 |
| 2024/07/19 | 1,057 | 1,060 | 1,045.5 | 1,060 | -6.5 | -0.6% | 6,677,300 |
| 2024/07/18 | 1,055 | 1,067.5 | 1,054 | 1,066.5 | -1.5 | -0.1% | 3,963,400 |
| 2024/07/17 | 1,058 | 1,069 | 1,055.5 | 1,068 | +24 | +2.3% | 4,326,000 |
| 2024/07/16 | 1,053.5 | 1,054 | 1,039 | 1,044 | -10 | -0.9% | 3,325,500 |
| 2024/07/12 | 1,049 | 1,063 | 1,043.5 | 1,054 | -17.5 | -1.6% | 5,414,600 |
| 2024/07/11 | 1,067 | 1,072.5 | 1,063.5 | 1,071.5 | +20.5 | +2% | 5,500,000 |
| 2024/07/10 | 1,058 | 1,058 | 1,044 | 1,051 | +8 | +0.8% | 6,018,200 |
| 2024/07/09 | 1,037.5 | 1,045.5 | 1,036 | 1,043 | +27 | +2.7% | 5,944,400 |
| 2024/07/08 | 1,008.5 | 1,017.5 | 1,005.5 | 1,016 | +7.5 | +0.7% | 4,103,900 |
| 2024/07/05 | 1,014 | 1,016 | 1,005 | 1,008.5 | -7.5 | -0.7% | 4,619,900 |
| 2024/07/04 | 1,019.5 | 1,021.5 | 1,016 | 1,016 | -2.5 | -0.2% | 4,862,700 |
| 2024/07/03 | 1,022 | 1,022 | 1,014.5 | 1,018.5 | -6.5 | -0.6% | 6,044,100 |
| 2024/07/02 | 1,029 | 1,029 | 1,014 | 1,025 | -0.5 | ±0% | 7,493,400 |
| 2024/07/01 | 1,036.5 | 1,038.5 | 1,015 | 1,025.5 | -5 | -0.5% | 6,822,900 |
| 2024/06/28 | 1,034 | 1,036.5 | 1,025.5 | 1,030.5 | -2 | -0.2% | 5,208,700 |
51～
100
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
