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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,026 | 1,026.5 | 1,014 | 1,025 | -8 | -0.8% | 6,503,500 |
| 2024/06/25 | 1,020 | 1,035 | 1,019 | 1,033 | +16.5 | +1.6% | 5,701,800 |
| 2024/06/24 | 1,005 | 1,021 | 1,002.5 | 1,016.5 | +20.5 | +2.1% | 6,469,300 |
| 2024/06/21 | 986.5 | 1,000.5 | 982.1 | 996 | +18.4 | +1.9% | 10,759,100 |
| 2024/06/20 | 993.1 | 997.4 | 976.7 | 977.6 | -24.4 | -2.4% | 7,049,700 |
| 2024/06/19 | 1,000 | 1,002 | 992.1 | 1,002 | +5.9 | +0.6% | 3,436,200 |
| 2024/06/18 | 1,000 | 1,009 | 995.2 | 996.1 | -2.4 | -0.2% | 4,423,400 |
| 2024/06/17 | 1,002 | 1,005 | 996.6 | 998.5 | -10.5 | -1% | 4,245,100 |
| 2024/06/14 | 1,000 | 1,013.5 | 997.4 | 1,009 | +4.5 | +0.4% | 4,718,500 |
| 2024/06/13 | 1,016.5 | 1,018 | 1,001.5 | 1,004.5 | -18 | -1.8% | 3,869,600 |
| 2024/06/12 | 1,018 | 1,024 | 1,013 | 1,022.5 | -1 | -0.1% | 3,133,800 |
| 2024/06/11 | 1,025 | 1,026.5 | 1,017.5 | 1,023.5 | -1.5 | -0.1% | 4,095,700 |
| 2024/06/10 | 1,026 | 1,031.5 | 1,021 | 1,025 | -0.5 | ±0% | 2,927,700 |
| 2024/06/07 | 1,012.5 | 1,030 | 1,009 | 1,025.5 | +9 | +0.9% | 3,272,100 |
| 2024/06/06 | 1,014 | 1,020.5 | 1,005.5 | 1,016.5 | +2 | +0.2% | 4,586,200 |
| 2024/06/05 | 1,025 | 1,025.5 | 1,010.5 | 1,014.5 | -19 | -1.8% | 3,546,500 |
| 2024/06/04 | 1,034.5 | 1,037.5 | 1,028.5 | 1,033.5 | -3.5 | -0.3% | 4,559,800 |
| 2024/06/03 | 1,033.5 | 1,045 | 1,031.5 | 1,037 | +12 | +1.2% | 3,969,800 |
| 2024/05/31 | 1,018 | 1,032.5 | 1,015 | 1,025 | +17 | +1.7% | 10,889,600 |
| 2024/05/30 | 1,016 | 1,018.5 | 1,004 | 1,008 | -20 | -1.9% | 7,218,800 |
| 2024/05/29 | 1,050 | 1,052.5 | 1,026 | 1,028 | -22 | -2.1% | 5,678,200 |
| 2024/05/28 | 1,048 | 1,060.5 | 1,046.5 | 1,050 | +7 | +0.7% | 2,190,200 |
| 2024/05/27 | 1,045 | 1,051 | 1,034.5 | 1,043 | -1.5 | -0.1% | 2,892,000 |
| 2024/05/24 | 1,035 | 1,050.5 | 1,032 | 1,044.5 | -7.5 | -0.7% | 3,221,600 |
| 2024/05/23 | 1,041 | 1,056.5 | 1,036.5 | 1,052 | +5.5 | +0.5% | 3,122,300 |
| 2024/05/22 | 1,061 | 1,067 | 1,046.5 | 1,046.5 | -30.5 | -2.8% | 3,894,600 |
| 2024/05/21 | 1,050 | 1,081.5 | 1,050 | 1,077 | +29 | +2.8% | 5,563,600 |
| 2024/05/20 | 1,049 | 1,059.5 | 1,042.5 | 1,048 | +10 | +1% | 2,985,400 |
| 2024/05/17 | 1,021 | 1,039 | 1,017 | 1,038 | +6.5 | +0.6% | 3,846,600 |
| 2024/05/16 | 1,046 | 1,048.5 | 1,027 | 1,031.5 | -15 | -1.4% | 4,228,900 |
| 2024/05/15 | 1,066.5 | 1,069 | 1,044 | 1,046.5 | -24.5 | -2.3% | 3,547,200 |
| 2024/05/14 | 1,064 | 1,075.5 | 1,061.5 | 1,071 | +7.5 | +0.7% | 3,790,500 |
| 2024/05/13 | 1,058 | 1,066.5 | 1,048.5 | 1,063.5 | -10.5 | -1% | 5,991,300 |
| 2024/05/10 | 1,080 | 1,109 | 1,066.5 | 1,074 | -58.5 | -5.2% | 7,436,000 |
| 2024/05/09 | 1,100 | 1,169 | 1,091.5 | 1,132.5 | +37 | +3.4% | 12,513,200 |
| 2024/05/08 | 1,105 | 1,105 | 1,088.5 | 1,095.5 | -9.5 | -0.9% | 3,522,800 |
| 2024/05/07 | 1,104.5 | 1,111 | 1,093.5 | 1,105 | +4 | +0.4% | 4,235,900 |
| 2024/05/02 | 1,105 | 1,114 | 1,098.5 | 1,101 | -4.5 | -0.4% | 3,723,800 |
| 2024/05/01 | 1,100 | 1,111 | 1,092.5 | 1,105.5 | +5 | +0.5% | 4,239,400 |
| 2024/04/30 | 1,087.5 | 1,102 | 1,079.5 | 1,100.5 | +32.5 | +3% | 5,595,300 |
| 2024/04/26 | 1,055 | 1,073.5 | 1,051.5 | 1,068 | ±0 | ±0% | 6,179,100 |
| 2024/04/25 | 1,090 | 1,099 | 1,062.5 | 1,068 | -6 | -0.6% | 6,151,800 |
| 2024/04/24 | 1,100 | 1,112 | 1,046 | 1,074 | -25 | -2.3% | 9,739,500 |
| 2024/04/23 | 1,115 | 1,117 | 1,097.5 | 1,099 | -9.5 | -0.9% | 1,819,900 |
| 2024/04/22 | 1,111.5 | 1,113 | 1,100.5 | 1,108.5 | +13.5 | +1.2% | 2,244,500 |
| 2024/04/19 | 1,100 | 1,100 | 1,079.5 | 1,095 | -14.5 | -1.3% | 2,555,100 |
| 2024/04/18 | 1,098.5 | 1,112.5 | 1,098.5 | 1,109.5 | +12 | +1.1% | 1,930,700 |
| 2024/04/17 | 1,113 | 1,114 | 1,094.5 | 1,097.5 | -12.5 | -1.1% | 2,203,600 |
| 2024/04/16 | 1,108.5 | 1,120 | 1,105 | 1,110 | -7 | -0.6% | 2,992,400 |
| 2024/04/15 | 1,103 | 1,118.5 | 1,096 | 1,117 | +8 | +0.7% | 2,338,900 |
101～
150
件表示中 / 3585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 | 107,700円 | +10.3% | +110.8% | 3.34% | 13.57倍 | 0.84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 | 430,000円 | +3.6% | +2.2% | 1.12% | 17.73倍 | 2.02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 | 240,500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% | 22.71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 | 274,800円 | +1.7% | -64.6% | 2.18% | 182.96倍 | 1.66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
