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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,121.5 | 1,127 | 1,108 | 1,109 | -19 | -1.7% | 3,028,900 |
| 2024/04/11 | 1,115.5 | 1,128.5 | 1,114 | 1,128 | -2.5 | -0.2% | 2,430,600 |
| 2024/04/10 | 1,120 | 1,131.5 | 1,120 | 1,130.5 | +8 | +0.7% | 2,405,800 |
| 2024/04/09 | 1,110 | 1,123.5 | 1,105 | 1,122.5 | +16.5 | +1.5% | 2,861,800 |
| 2024/04/08 | 1,100 | 1,108 | 1,097.5 | 1,106 | +12.5 | +1.1% | 2,336,600 |
| 2024/04/05 | 1,100 | 1,100 | 1,081.5 | 1,093.5 | +3 | +0.3% | 2,500,500 |
| 2024/04/04 | 1,085.5 | 1,096 | 1,080 | 1,090.5 | +13.5 | +1.3% | 2,898,200 |
| 2024/04/03 | 1,073.5 | 1,087 | 1,063.5 | 1,077 | +3 | +0.3% | 3,921,500 |
| 2024/04/02 | 1,073 | 1,077.5 | 1,061.5 | 1,074 | -4.5 | -0.4% | 5,123,400 |
| 2024/04/01 | 1,106.5 | 1,108.5 | 1,068.5 | 1,078.5 | -33.5 | -3% | 5,342,200 |
| 2024/03/29 | 1,112.5 | 1,124.5 | 1,108 | 1,112 | +5 | +0.5% | 3,054,800 |
| 2024/03/28 | 1,114.5 | 1,119.5 | 1,104 | 1,107 | -31.5 | -2.8% | 3,718,600 |
| 2024/03/27 | 1,140 | 1,142 | 1,135.5 | 1,138.5 | +7.5 | +0.7% | 3,292,200 |
| 2024/03/26 | 1,125 | 1,134 | 1,120.5 | 1,131 | +11.5 | +1% | 2,607,000 |
| 2024/03/25 | 1,135 | 1,135.5 | 1,117 | 1,119.5 | -23.5 | -2.1% | 3,501,100 |
| 2024/03/22 | 1,133 | 1,148 | 1,131.5 | 1,143 | +8.5 | +0.7% | 4,048,400 |
| 2024/03/21 | 1,128 | 1,142.5 | 1,125 | 1,134.5 | +15 | +1.3% | 4,318,300 |
| 2024/03/19 | 1,113 | 1,127.5 | 1,111.5 | 1,119.5 | +0.5 | ±0% | 3,501,000 |
| 2024/03/18 | 1,115 | 1,129.5 | 1,111.5 | 1,119 | +8 | +0.7% | 4,803,500 |
| 2024/03/15 | 1,103 | 1,116 | 1,096 | 1,111 | ±0 | ±0% | 6,389,800 |
| 2024/03/14 | 1,078 | 1,112 | 1,075 | 1,111 | +38.5 | +3.6% | 6,794,200 |
| 2024/03/13 | 1,058 | 1,078 | 1,058 | 1,072.5 | +9.5 | +0.9% | 4,315,900 |
| 2024/03/12 | 1,050 | 1,063 | 1,040.5 | 1,063 | +3 | +0.3% | 4,374,800 |
| 2024/03/11 | 1,069 | 1,069 | 1,051.5 | 1,060 | -16 | -1.5% | 3,680,700 |
| 2024/03/08 | 1,063.5 | 1,079.5 | 1,061 | 1,076 | +7.5 | +0.7% | 4,208,700 |
| 2024/03/07 | 1,071 | 1,078 | 1,064 | 1,068.5 | ±0 | ±0% | 2,664,700 |
| 2024/03/06 | 1,057.5 | 1,071 | 1,056.5 | 1,068.5 | +11 | +1% | 3,385,200 |
| 2024/03/05 | 1,074.5 | 1,076 | 1,050.5 | 1,057.5 | -23.5 | -2.2% | 4,521,800 |
| 2024/03/04 | 1,073 | 1,086.5 | 1,068 | 1,081 | +7 | +0.7% | 6,000,800 |
| 2024/03/01 | 1,049 | 1,079 | 1,043.5 | 1,074 | +32.5 | +3.1% | 6,208,200 |
| 2024/02/29 | 1,041 | 1,046 | 1,031.5 | 1,041.5 | -5 | -0.5% | 4,974,900 |
| 2024/02/28 | 1,042 | 1,049 | 1,039 | 1,046.5 | +1.5 | +0.1% | 3,079,800 |
| 2024/02/27 | 1,046 | 1,049.5 | 1,038 | 1,045 | -4 | -0.4% | 2,917,500 |
| 2024/02/26 | 1,060 | 1,065 | 1,046 | 1,049 | +1 | +0.1% | 3,022,200 |
| 2024/02/22 | 1,059 | 1,059 | 1,044.5 | 1,048 | +0.5 | ±0% | 4,669,900 |
| 2024/02/21 | 1,056 | 1,057.5 | 1,037 | 1,047.5 | -4.5 | -0.4% | 3,118,300 |
| 2024/02/20 | 1,055.5 | 1,058 | 1,046 | 1,052 | +2.5 | +0.2% | 2,515,500 |
| 2024/02/19 | 1,034.5 | 1,053 | 1,033 | 1,049.5 | +20.5 | +2% | 2,858,100 |
| 2024/02/16 | 1,018.5 | 1,033 | 1,015 | 1,029 | +19 | +1.9% | 4,220,000 |
| 2024/02/15 | 1,023 | 1,024 | 1,002.5 | 1,010 | -10.5 | -1% | 4,413,700 |
| 2024/02/14 | 1,045.5 | 1,048 | 1,016.5 | 1,020.5 | -32 | -3% | 4,856,100 |
| 2024/02/13 | 1,039.5 | 1,054.5 | 1,030.5 | 1,052.5 | +24 | +2.3% | 5,539,500 |
| 2024/02/09 | 1,032.5 | 1,043.5 | 1,021.5 | 1,028.5 | -3.5 | -0.3% | 4,296,400 |
| 2024/02/08 | 1,050 | 1,051.5 | 1,025.5 | 1,032 | -6.5 | -0.6% | 8,683,100 |
| 2024/02/07 | 1,109.5 | 1,120.5 | 1,035.5 | 1,038.5 | -73 | -6.6% | 12,795,300 |
| 2024/02/06 | 1,115.5 | 1,117.5 | 1,110 | 1,111.5 | -8.5 | -0.8% | 3,358,800 |
| 2024/02/05 | 1,112 | 1,122.5 | 1,107.5 | 1,120 | +10.5 | +0.9% | 3,206,500 |
| 2024/02/02 | 1,112.5 | 1,119 | 1,104.5 | 1,109.5 | +2 | +0.2% | 3,465,400 |
| 2024/02/01 | 1,118 | 1,118.5 | 1,102 | 1,107.5 | -15 | -1.3% | 3,463,700 |
| 2024/01/31 | 1,100 | 1,123 | 1,097.5 | 1,122.5 | +18.5 | +1.7% | 3,828,600 |
151～
200
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
