3407 旭化成 東証1 11:30
1,253.5円
前日比
+0.5 (+0.04%)
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
15.2 1.50 1.91 0.42
年初来高値: 1,318.5 (17/07/21)
年初来安値: 1,001.0 (17/01/18)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/08/21 1,258.0 1,262.0 1,251.0 1,253.5 +0.5 0.0 1,132,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/08/18 1,263.0 1,269.0 1,252.5 1,253.0 -28.5 -2.2 3,969,000
17/08/17 1,300.0 1,300.0 1,281.0 1,281.5 -18.5 -1.4 3,407,000
17/08/16 1,298.5 1,307.0 1,297.0 1,300.0 +4.0 +0.3 2,528,000
17/08/15 1,280.5 1,300.0 1,275.5 1,296.0 +22.5 +1.8 2,549,000
17/08/14 1,264.5 1,281.5 1,264.0 1,273.5 -11.0 -0.9 3,567,000
17/08/10 1,286.5 1,302.0 1,275.0 1,284.5 +15.5 +1.2 5,236,000
17/08/09 1,277.0 1,283.5 1,265.0 1,269.0 -19.5 -1.5 4,489,000
17/08/08 1,304.5 1,309.5 1,285.5 1,288.5 -20.0 -1.5 3,392,000
17/08/07 1,299.0 1,311.5 1,290.0 1,308.5 +17.0 +1.3 3,889,000
17/08/04 1,290.0 1,296.0 1,277.0 1,291.5 +1.5 +0.1 3,737,000
17/08/03 1,275.0 1,299.0 1,251.5 1,290.0 +3.5 +0.3 7,039,000
17/08/02 1,296.5 1,299.0 1,280.0 1,286.5 +2.5 +0.2 2,620,000
17/08/01 1,268.0 1,284.0 1,268.0 1,284.0 +19.5 +1.5 4,704,000
17/07/31 1,241.0 1,268.0 1,240.0 1,264.5 +19.5 +1.6 5,174,000
17/07/28 1,256.0 1,257.5 1,237.0 1,245.0 -17.5 -1.4 5,096,000
17/07/27 1,245.0 1,268.5 1,241.5 1,262.5 +16.5 +1.3 3,726,000
17/07/26 1,271.5 1,273.0 1,240.5 1,246.0 -19.5 -1.5 4,318,000
17/07/25 1,288.0 1,289.5 1,263.5 1,265.5 -24.0 -1.9 3,764,000
17/07/24 1,287.0 1,293.5 1,277.5 1,289.5 -11.5 -0.9 3,330,000
17/07/21 1,311.5 1,318.5 1,290.5 1,301.0 +1.0 +0.1 4,524,000
17/07/20 1,281.0 1,300.0 1,271.0 1,300.0 +19.0 +1.5 4,069,000
17/07/19 1,260.0 1,281.5 1,257.5 1,281.0 +20.0 +1.6 4,794,000
17/07/18 1,252.0 1,262.5 1,246.5 1,261.0 +17.0 +1.4 5,850,000
17/07/14 1,230.0 1,245.0 1,230.0 1,244.0 +17.5 +1.4 3,592,000
17/07/13 1,230.0 1,236.0 1,222.5 1,226.5 +1.0 +0.1 2,252,000
17/07/12 1,222.0 1,227.0 1,217.0 1,225.5 -2.0 -0.2 2,352,000
17/07/11 1,216.5 1,229.0 1,215.5 1,227.5 +17.0 +1.4 3,035,000
17/07/10 1,210.0 1,215.5 1,205.5 1,210.5 +9.5 +0.8 2,296,000
17/07/07 1,200.0 1,211.5 1,198.5 1,201.0 -5.5 -0.5 2,819,000

日経平均