3407 旭化成 東証1 09:14
1,109.0円
前日比
+3.0 (+0.27%)
比較される銘柄: 三菱ケミHDクラレ住友化
業績: 今期予想
化学
単位 1,000株
PER PBR 利回り 信用倍率
14.6 1.36 1.80 0.32
昨年来高値: 1,117.5 (17/02/14)
昨年来安値: 612.4 (16/03/01)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/02/22 1,110.5 1,116.0 1,108.5 1,109.0 +3.0 +0.3 346,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/02/21 1,098.0 1,110.0 1,092.0 1,106.0 +11.0 +1.0 2,185,000
17/02/20 1,088.5 1,097.5 1,087.0 1,095.0 +5.5 +0.5 2,024,000
17/02/17 1,091.0 1,099.0 1,087.0 1,089.5 -8.0 -0.7 2,480,000
17/02/16 1,098.5 1,100.5 1,091.0 1,097.5 -6.0 -0.5 2,473,000
17/02/15 1,107.5 1,117.0 1,101.0 1,103.5 +11.5 +1.1 2,646,000
17/02/14 1,105.0 1,117.5 1,092.0 1,092.0 -6.5 -0.6 4,289,000
17/02/13 1,104.5 1,107.0 1,095.5 1,098.5 -0.5 0.0 2,773,000
17/02/10 1,089.5 1,105.0 1,082.5 1,099.0 +26.0 +2.4 4,911,000
17/02/09 1,070.0 1,075.0 1,063.5 1,073.0 0.0 0.0 2,455,000
17/02/08 1,070.0 1,091.0 1,055.5 1,073.0 +21.0 +2.0 5,792,000
17/02/07 1,019.0 1,070.0 1,018.5 1,052.0 +22.5 +2.2 5,609,000
17/02/06 1,036.5 1,042.0 1,025.0 1,029.5 -1.0 -0.1 3,078,000
17/02/03 1,044.5 1,051.0 1,030.0 1,030.5 -13.0 -1.2 2,716,000
17/02/02 1,058.5 1,065.0 1,042.0 1,043.5 -8.5 -0.8 3,016,000
17/02/01 1,035.0 1,054.5 1,030.5 1,052.0 -3.0 -0.3 4,065,000
17/01/31 1,065.0 1,069.0 1,055.0 1,055.0 -24.5 -2.3 3,237,000
17/01/30 1,080.0 1,080.5 1,069.5 1,079.5 -9.5 -0.9 2,359,000
17/01/27 1,093.5 1,099.5 1,083.5 1,089.0 +2.5 +0.2 3,409,000
17/01/26 1,069.5 1,091.0 1,069.5 1,086.5 +31.0 +2.9 5,664,000
17/01/25 1,058.5 1,068.0 1,052.5 1,055.5 +19.0 +1.8 3,560,000
17/01/24 1,050.0 1,052.5 1,033.0 1,036.5 -18.0 -1.7 3,822,000
17/01/23 1,030.0 1,060.0 1,026.0 1,054.5 +19.5 +1.9 6,109,000
17/01/20 1,024.0 1,039.0 1,023.0 1,035.0 +7.5 +0.7 2,693,000
17/01/19 1,029.5 1,032.5 1,022.5 1,027.5 +8.0 +0.8 3,158,000
17/01/18 1,021.0 1,025.0 1,001.0 1,019.5 -5.5 -0.5 3,880,000
17/01/17 1,034.0 1,034.0 1,017.0 1,025.0 -2.5 -0.2 3,550,000
17/01/16 1,027.0 1,039.5 1,018.0 1,027.5 +5.5 +0.5 3,212,000
17/01/13 1,033.0 1,033.0 1,013.5 1,022.0 -15.0 -1.4 4,166,000
17/01/12 1,049.5 1,054.0 1,028.5 1,037.0 -12.0 -1.1 4,785,000

日経平均