3407 旭化成 東証1 15:00
1,190.0円
前日比
-3.0 (-0.25%)
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
14.5 1.44 2.02 0.39
年初来高値: 1,196.5 (17/06/22)
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)
17/06/23 1,189.5 1,192.5 1,181.0 1,190.0 -3.0 -0.3 2,996,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/06/22 1,187.0 1,196.5 1,184.0 1,193.0 +8.0 +0.7 3,888,000
17/06/21 1,180.0 1,186.5 1,176.0 1,185.0 +3.5 +0.3 4,542,000
17/06/20 1,175.0 1,186.5 1,174.5 1,181.5 +17.0 +1.5 4,970,000
17/06/19 1,151.5 1,166.0 1,148.0 1,164.5 +18.5 +1.6 4,366,000
17/06/16 1,130.0 1,147.5 1,129.5 1,146.0 +31.0 +2.8 7,979,000
17/06/15 1,115.0 1,126.0 1,107.0 1,115.0 -9.5 -0.8 3,113,000
17/06/14 1,162.5 1,162.5 1,123.5 1,124.5 -35.5 -3.1 5,553,000
17/06/13 1,150.5 1,163.0 1,147.5 1,160.0 +8.0 +0.7 5,105,000
17/06/12 1,148.0 1,156.5 1,147.5 1,152.0 +14.5 +1.3 5,341,000
17/06/09 1,132.0 1,139.5 1,128.5 1,137.5 +10.0 +0.9 5,037,000
17/06/08 1,125.0 1,127.5 1,119.0 1,127.5 +2.0 +0.2 4,237,000
17/06/07 1,121.0 1,130.0 1,119.0 1,125.5 +0.5 0.0 4,153,000
17/06/06 1,088.5 1,131.0 1,081.5 1,125.0 +31.5 +2.9 6,940,000
17/06/05 1,085.5 1,097.0 1,082.0 1,093.5 +2.5 +0.2 2,079,000
17/06/02 1,090.0 1,094.0 1,079.0 1,091.0 +9.5 +0.9 3,384,000
17/06/01 1,070.0 1,086.5 1,070.0 1,081.5 +17.0 +1.6 2,759,000
17/05/31 1,055.0 1,066.0 1,052.0 1,064.5 +4.0 +0.4 3,500,000
17/05/30 1,060.0 1,062.5 1,049.0 1,060.5 -1.5 -0.1 1,640,000
17/05/29 1,051.0 1,065.0 1,045.5 1,062.0 +12.5 +1.2 2,236,000
17/05/26 1,064.0 1,064.5 1,049.0 1,049.5 -14.5 -1.4 2,418,000
17/05/25 1,068.0 1,069.0 1,058.0 1,064.0 -5.0 -0.5 1,840,000
17/05/24 1,075.0 1,077.0 1,061.0 1,069.0 +7.5 +0.7 1,971,000
17/05/23 1,068.5 1,071.5 1,058.5 1,061.5 -7.5 -0.7 2,233,000
17/05/22 1,077.5 1,082.0 1,065.5 1,069.0 -3.0 -0.3 2,079,000
17/05/19 1,054.5 1,077.0 1,047.5 1,072.0 +17.5 +1.7 4,155,000
17/05/18 1,071.5 1,076.0 1,054.5 1,054.5 -34.5 -3.2 3,485,000
17/05/17 1,087.0 1,097.5 1,083.5 1,089.0 +7.0 +0.6 3,274,000
17/05/16 1,099.0 1,104.0 1,078.5 1,082.0 -6.5 -0.6 3,270,000
17/05/15 1,106.5 1,106.5 1,086.5 1,088.5 -23.0 -2.1 2,631,000

日経平均