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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 1,002 | 1,018 | 1,002 | 1,012.5 | +11 | +1.1% | 5,275,900 |
| 2023/11/13 | 1,004.5 | 1,007.5 | 994.6 | 1,001.5 | -6.5 | -0.6% | 4,113,000 |
| 2023/11/10 | 1,005.5 | 1,009 | 997.1 | 1,008 | +2.5 | +0.2% | 3,733,400 |
| 2023/11/09 | 1,003.5 | 1,018.5 | 998.9 | 1,005.5 | +2 | +0.2% | 5,751,900 |
| 2023/11/08 | 1,001 | 1,014.5 | 989.3 | 1,003.5 | +8.9 | +0.9% | 12,814,600 |
| 2023/11/07 | 947.3 | 999.8 | 944.2 | 994.6 | +40.9 | +4.3% | 17,164,300 |
| 2023/11/06 | 946 | 955.8 | 940.8 | 953.7 | +18.3 | +2% | 6,577,700 |
| 2023/11/02 | 943 | 944.5 | 932.6 | 935.4 | -3.2 | -0.3% | 4,241,100 |
| 2023/11/01 | 934.7 | 941.8 | 931.9 | 938.6 | +15.2 | +1.6% | 5,671,700 |
| 2023/10/31 | 924.6 | 929.1 | 917.5 | 923.4 | +5.1 | +0.6% | 5,085,000 |
| 2023/10/30 | 924 | 924.7 | 914.2 | 918.3 | -8.8 | -0.9% | 14,115,300 |
| 2023/10/27 | 913.5 | 927.5 | 913.5 | 927.1 | +16.7 | +1.8% | 3,762,900 |
| 2023/10/26 | 913.8 | 920 | 906.8 | 910.4 | -3.4 | -0.4% | 4,156,800 |
| 2023/10/25 | 920.4 | 925.7 | 913 | 913.8 | -3.1 | -0.3% | 3,488,600 |
| 2023/10/24 | 912.9 | 919 | 900.7 | 916.9 | +6.9 | +0.8% | 5,110,100 |
| 2023/10/23 | 924 | 924 | 910 | 910 | -14.7 | -1.6% | 4,385,000 |
| 2023/10/20 | 923.7 | 930.7 | 921.6 | 924.7 | -4.7 | -0.5% | 3,530,400 |
| 2023/10/19 | 924.3 | 931.9 | 922.6 | 929.4 | -2.2 | -0.2% | 2,773,400 |
| 2023/10/18 | 933.4 | 936.9 | 927.2 | 931.6 | +2.7 | +0.3% | 3,483,000 |
| 2023/10/17 | 939.8 | 942.7 | 927.8 | 928.9 | -1.8 | -0.2% | 2,983,600 |
| 2023/10/16 | 932.6 | 936.1 | 927.2 | 930.7 | -5.7 | -0.6% | 4,161,700 |
| 2023/10/13 | 939.5 | 944 | 932.6 | 936.4 | -8.4 | -0.9% | 5,360,900 |
| 2023/10/12 | 935 | 945.6 | 933.2 | 944.8 | +14.8 | +1.6% | 4,952,400 |
| 2023/10/11 | 927 | 935.4 | 924.6 | 930 | +8.9 | +1% | 4,612,600 |
| 2023/10/10 | 918.3 | 927.3 | 916.8 | 921.1 | +12.7 | +1.4% | 4,893,000 |
| 2023/10/06 | 910.8 | 913.3 | 903.8 | 908.4 | -2.9 | -0.3% | 3,825,400 |
| 2023/10/05 | 905 | 912.8 | 897.8 | 911.3 | +12 | +1.3% | 5,438,500 |
| 2023/10/04 | 910.1 | 910.9 | 896 | 899.3 | -15.8 | -1.7% | 8,710,700 |
| 2023/10/03 | 934.9 | 935.4 | 913.6 | 915.1 | -19.1 | -2% | 6,541,200 |
| 2023/10/02 | 945.6 | 953 | 933.3 | 934.2 | -5.7 | -0.6% | 4,516,400 |
| 2023/09/29 | 951.1 | 952.9 | 937.5 | 939.9 | -14 | -1.5% | 7,079,400 |
| 2023/09/28 | 962.8 | 964.2 | 950.1 | 953.9 | -27 | -2.8% | 5,192,000 |
| 2023/09/27 | 979.7 | 980.9 | 971.1 | 980.9 | +3.9 | +0.4% | 6,146,700 |
| 2023/09/26 | 985 | 986 | 974 | 977 | -4.5 | -0.5% | 4,446,500 |
| 2023/09/25 | 989.6 | 989.6 | 977.4 | 981.5 | +6.6 | +0.7% | 4,230,300 |
| 2023/09/22 | 975 | 980.5 | 970.1 | 974.9 | -11.3 | -1.1% | 4,642,500 |
| 2023/09/21 | 992 | 995.4 | 984 | 986.2 | -10.3 | -1% | 4,520,400 |
| 2023/09/20 | 1,008 | 1,008.5 | 996.5 | 996.5 | -6 | -0.6% | 5,291,500 |
| 2023/09/19 | 999.9 | 1,009 | 997.9 | 1,002.5 | +6.8 | +0.7% | 5,253,600 |
| 2023/09/15 | 993.7 | 1,005.5 | 992.4 | 995.7 | +10.5 | +1.1% | 8,857,600 |
| 2023/09/14 | 982 | 987.9 | 978 | 985.2 | +10.4 | +1.1% | 5,682,100 |
| 2023/09/13 | 972.2 | 977.8 | 965.3 | 974.8 | +10.9 | +1.1% | 5,527,500 |
| 2023/09/12 | 959.2 | 965.2 | 958.5 | 963.9 | +14.2 | +1.5% | 3,929,600 |
| 2023/09/11 | 954 | 956.9 | 947.5 | 949.7 | +1.1 | +0.1% | 3,217,200 |
| 2023/09/08 | 961 | 965 | 946.8 | 948.6 | -19.6 | -2% | 7,188,600 |
| 2023/09/07 | 972.3 | 977.6 | 968.2 | 968.2 | -2.1 | -0.2% | 4,628,400 |
| 2023/09/06 | 964.4 | 972.7 | 961 | 970.3 | +5.8 | +0.6% | 4,667,900 |
| 2023/09/05 | 964.2 | 964.8 | 956.3 | 964.5 | +2.5 | +0.3% | 4,344,100 |
| 2023/09/04 | 955.1 | 962 | 950.5 | 962 | +11.3 | +1.2% | 4,183,900 |
| 2023/09/01 | 940.2 | 953.7 | 939 | 950.7 | +8.9 | +0.9% | 4,102,200 |
251～
300
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
