3407 旭化成

3407
2024/05/17
時価
1兆4469億円
PER 予
14.39倍
2010年以降
赤字-36.33倍
(2010-2024年)
PBR
0.79倍
2010年以降
0.62-1.78倍
(2010-2024年)
配当 予
3.47%
ROE 予
5.51%
ROA 予
2.73%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
1,032
始値
1,021
高値
1,039
安値
1,017
終値 +0.58%
1,038
出来高 -9.04%
3,846,600

乖離率

株価(5日)
移動平均値
-1.14%
1,050
株価(25日)
移動平均値
-4.86%
1,091
出来高(5日)
移動平均値
-10.15%
4,280,900

2023/12/18~2024/05/17

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
05/171,0211,0391,0171,038+0.58%3,846,6001兆4469億-4.86%14.390.79
05/161,0461,0491,0271,032-1.43%4,228,9001兆4385億-5.75%14.310.79
05/151,0671,0691,0441,047-2.24%3,547,2001兆4594億-4.64%14.510.8
05/141,0641,0761,0621,071+0.66%3,790,5001兆4929億-2.64%14.850.82
05/131,0581,0671,0491,064-0.93%5,991,3001兆4831億-3.27%14.750.81
05/101,0801,1091,0671,074-5.21%7,436,0001兆4970億-2.45%14.890.82
05/091,1001,1691,0921,133+3.38%12,513,2001兆5793億+2.91%15.710.87
05/081,1051,1051,0891,096-0.81%3,522,8001兆5277億-0.27%15.190.84
05/071,1051,1111,0941,105+0.36%4,235,9001兆5402億+0.55%15.320.84
05/021,1051,1141,0991,101-0.45%3,723,8001兆5347億+0.18%15.260.84
05/011,1001,1111,0931,106+0.45%4,239,4001兆5416億+0.45%15.330.85
04/301,0881,1021,0801,101+3.09%5,595,3001兆5347億-0.09%15.260.84
04/261,0551,0741,0521,0680%6,179,1001兆4887億-3.17%14.80.82
04/251,0901,0991,0631,068-0.56%6,151,8001兆4887億-3.44%14.80.82
04/241,1001,1121,0461,074-2.27%9,739,5001兆4970億-3.07%14.890.82
04/231,1151,1171,0981,099-0.9%1,819,9001兆5319億-0.99%15.230.84
04/221,1121,1131,1011,109+1.28%2,244,5001兆5458億-0.18%15.370.85
04/191,1001,1001,0801,095-1.35%2,555,1001兆5263億-1.44%15.180.84
04/181,0991,1131,0991,110+1.09%1,930,7001兆5472億-0.18%15.390.85
04/171,1131,1141,0951,098-1.08%2,203,6001兆5305億-1.08%15.220.84
04/161,1091,1201,1051,110-0.63%2,992,4001兆5472億+0.09%15.390.85
04/151,1031,1191,0961,117+0.72%2,338,9001兆5570億+0.9%15.480.85
04/121,1221,1271,1081,109-1.68%3,028,9001兆5458億+0.36%15.370.85
04/111,1161,1291,1141,128-0.27%2,430,6001兆5723億+2.17%15.640.86
04/101,1201,1321,1201,131+0.71%2,405,8001兆5765億+2.72%15.680.86
04/091,1101,1241,1051,123+1.54%2,861,8001兆5653億+2.28%15.570.86
04/081,1001,1081,0981,106+1.1%2,336,6001兆5416億+0.82%15.330.85
04/051,1001,1001,0821,094+0.27%2,500,5001兆5249億-0.09%15.160.84
04/041,0861,0961,0801,091+1.3%2,898,2001兆5207億-0.18%15.120.83
04/031,0741,0871,0641,077+0.28%3,921,5001兆5012億-1.37%14.930.82
04/021,0731,0781,0621,074-0.46%5,123,4001兆4970億-1.47%14.890.82
04/011,1071,1091,0691,079-2.97%5,342,2001兆5040億-0.92%14.960.82
03/291,1131,1251,1081,112+0.45%3,054,8001兆5500億+2.21%35.190.85
03/281,1151,1201,1041,107-2.81%3,718,6001兆5430億+1.93%35.030.85
03/271,1401,1421,1361,139+0.71%3,292,2001兆5876億+5.17%36.040.87
03/261,1251,1341,1211,131+0.98%2,607,0001兆5765億+4.72%35.790.86
03/251,1351,1361,1171,120-2.01%3,501,1001兆5612億+4.09%35.440.86
03/221,1331,1481,1321,143+0.7%4,048,4001兆5932億+6.72%36.170.87
03/211,1281,1431,1251,135+1.34%4,318,3001兆5821億+6.47%35.920.87
03/191,1131,1281,1121,120+0.09%3,501,0001兆5612億+5.36%35.440.86
03/181,1151,1301,1121,119+0.72%4,803,5001兆5598億+5.67%35.410.86
03/151,1031,1161,0961,1110%6,389,8001兆5486億+5.21%35.160.85
03/141,0781,1121,0751,111+3.54%6,794,2001兆5486億+5.51%35.160.85
03/131,0581,0781,0581,073+0.94%4,315,9001兆4956億+1.9%33.950.82
03/121,0501,0631,0411,063+0.28%4,374,8001兆4817億+0.76%33.640.81
03/111,0691,0691,0521,060-1.49%3,680,7001兆4775億+0.28%33.540.81
03/081,0641,0801,0611,076+0.65%4,208,7001兆4998億+1.61%34.050.82
03/071,0711,0781,0641,0690%2,664,7001兆4901億+0.75%33.830.82
03/061,0581,0711,0571,069+1.04%3,385,2001兆4901億+0.66%33.830.82
03/051,0751,0761,0511,058-2.13%4,521,8001兆4747億-0.56%33.480.81
03/041,0731,0871,0681,081+0.65%6,000,8001兆5068億+1.41%34.210.83
03/011,0491,0791,0441,074+3.07%6,208,2001兆4970億+0.66%33.990.82
02/291,0411,0461,0321,042-0.48%4,974,9001兆4524億-2.43%32.970.8
02/281,0421,0491,0391,047+0.19%3,079,8001兆4594億-2.24%33.130.8
02/271,0461,0501,0381,045-0.38%2,917,5001兆4566億-2.7%33.070.8
02/261,0601,0651,0461,049+0.1%3,022,2001兆4622億-2.6%33.190.8
02/221,0591,0591,0451,0480%4,669,9001兆4608億-2.87%33.160.8
02/211,0561,0581,0371,048-0.38%3,118,3001兆4608億-3.05%33.160.8
02/201,0561,0581,0461,052+0.19%2,515,5001兆4664億-2.86%33.290.8
02/191,0351,0531,0331,050+2.04%2,858,1001兆4636億-3.31%33.230.8
02/161,0191,0331,0151,029+1.88%4,220,0001兆4343億-5.42%32.560.79
02/151,0231,0241,0031,010-1.08%4,413,7001兆4078億-7.34%31.960.77
02/141,0461,0481,0171,021-3.04%4,856,1001兆4232億-6.59%32.310.78
02/131,0401,0551,0311,053+2.33%5,539,5001兆4678億-3.92%33.320.8
02/091,0331,0441,0221,029-0.29%4,296,4001兆4343億-6.2%32.560.79
02/081,0501,0521,0261,032-0.67%8,683,1001兆4385億-6.01%32.660.79
02/071,1101,1211,0361,039-6.56%12,795,3001兆4482億-5.37%32.880.79
02/061,1161,1181,1101,112-0.71%3,358,8001兆5500億+1.28%35.190.85
02/051,1121,1231,1081,120+0.9%3,206,5001兆5612億+2.28%35.440.86
02/021,1131,1191,1051,110+0.18%3,465,4001兆5472億+1.65%35.120.85
02/011,1181,1191,1021,108-1.34%3,463,7001兆5444億+1.74%35.060.85
01/311,1001,1231,0981,123+1.72%3,828,6001兆5653億+3.41%35.540.86
01/301,1171,1171,1041,104-1.08%2,321,5001兆5389億+1.94%34.930.84
01/291,1091,1171,1061,116+1.27%2,981,1001兆5556億+3.43%35.310.85
01/261,1051,1071,0931,102-0.72%3,137,7001兆5361億+2.51%34.870.84
01/251,1001,1131,0991,110+0.36%3,040,1001兆5472億+3.54%35.120.85
01/241,1071,1161,1021,106-0.9%3,059,8001兆5416億+3.56%350.85
01/231,1191,1281,1111,116-0.18%2,736,6001兆5556億+4.89%35.310.85
01/221,1171,1211,1121,118+0.45%3,119,1001兆5584億+5.47%35.380.85
01/191,1131,1161,1051,113+1%3,186,2001兆5514億+5.4%35.220.85
01/181,1061,1131,0981,102-0.09%3,750,0001兆5361億+4.75%34.870.84
01/171,1101,1261,1031,103-0.18%4,121,1001兆5375億+5.15%34.90.84
01/161,1061,1131,0951,105-0.54%3,624,1001兆5402億+5.74%34.970.84
01/151,1081,1111,0981,111+1.28%3,746,4001兆5486億+6.72%35.160.85
01/121,1111,1111,0911,0970%4,287,7001兆5291億+5.79%34.710.84
01/111,0951,1041,0931,097+1.48%4,786,2001兆5291億+6.09%34.710.84
01/101,0801,0881,0711,081-0.55%4,573,3001兆5068億+4.85%34.210.83
01/091,0871,0901,0771,087+0.93%5,577,2001兆5152億+5.74%34.40.83
01/051,0611,0781,0601,077+2.18%5,787,0001兆5012億+4.97%34.080.82
01/041,0441,0541,0281,054+1.44%3,625,7001兆4692億+2.93%33.350.81
2023
12/291,0421,0471,0321,039-0.29%2,735,1001兆4482億+1.66%32.880.82
12/281,0351,0421,0341,042+0.19%1,848,7001兆4524億+1.96%32.970.83
12/271,0361,0451,0351,040+1.07%2,870,7001兆4496億+1.86%32.910.83
12/261,0381,0401,0271,029-0.58%2,055,4001兆4343億+0.88%32.560.82
12/251,0521,0571,0321,035-0.48%2,310,3001兆4427億+1.57%32.750.82
12/221,0421,0441,0341,040+0.1%3,672,5001兆4496億+2.06%32.910.83
12/211,0311,0451,0231,039+1.56%6,096,9001兆4482億+2.16%32.880.82
12/201,0011,0281,0011,023+1.29%3,801,5001兆4259億+0.59%32.370.81
12/191,0091,0171,0001,010-0.39%3,212,9001兆4078億-0.59%31.960.8
12/181,0181,0181,0051,014-0.39%3,043,1001兆4134億-0.2%32.090.8

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
977
10/17
484
3/17
20,947,000
8/2
--+8.15%
10/1
-17.05%
1/22
2009年
3月期
639
5/23

5/20
290
10/27
26,972,000
8/6
--+16.51%
4/3
-25.37%
10/27
2010年
3月期
513
3/30
340
4/1
14,306,000
9/9
--+10.33%
5/19
-8.46%
11/27
2011年
3月期
598
2/4
410
8/27
26,841,000
2/4
8387億6436万5750億7256万+8.52%
11/5
-20.18%
3/15
2012年
3月期
571
4/4
435
11/22
31,383,000
3/13
8008億9373万6101億3796万+4.83%
2/23
-8.56%
8/24
2013年
3月期
650
3/21
386
8/3
13,356,000
2/5
9117億40万5414億977万+11.06%
3/21
-11.45%
6/1
2014年
3月期
863
1/9
581
4/4
17,485,000
2/6
1兆2104億8149億1989万+9.63%
8/6
-12.36%
2/6
2015年
3月期
1,260
3/19
653
4/11
19,991,000
10/15
1兆7672億9159億846万+11.85%
12/8
-8.02%
10/17
2016年
3月期
1,184
4/9
612
3/1
64,541,000
10/15
1兆6606億8584億119万+11.53%
12/1
-19.39%
10/20
2017年
3月期
1,132
3/2
652
6/16
14,516,000
4/1
1兆5877億9145億584万+11.88%
10/26
-7.78%
6/16
2018年
3月期
1,572
1/9
1,005
4/17
13,574,100
11/8
2兆2049億1兆4096億+8.9%
11/8
-12.12%
2/6
2019年
3月期
1,765
10/2
1,054
12/26
13,513,000
10/30
2兆4756億1兆4783億+10.93%
8/2
-17.67%
10/25
2020年
3月期
1,295
11/8
606
3/19

3/18
21,764,000
3/30
1兆8051億8447億2281万+13.49%
9/12
-31.63%
3/18
2021年
3月期
1,380
3/19
684
4/22
14,435,500
5/29
1兆9236億9534億4950万+17.75%
6/8
-10.25%
7/31
2022年
3月期
1,295
6/7
947
3/8
12,108,200
3/18
1兆8051億1兆3200億+8.89%
9/14
-12.53%
3/8
2023年
3月期
1,104
6/9
894
3/23
17,012,600
10/28
1兆5389億1兆2461億+5.15%
11/24
-5.74%
12/21
2024年
3月期
1,148
3/22
896
10/4
17,164,300
11/7
1兆6002億1兆2489億+7.92%
11/8
-7.36%
2/15
最新1,038
2024/5/17
3,846,6001兆4469億-4.86%
1,091

年間値上がり率

1984/12/28 vs 1983/12/28
73%(1.73倍)
1985/12/28 vs 1984/12/28
11%(1.11倍)
1986/12/27 vs 1985/12/28
2%(1.02倍)
1987/12/28 vs 1986/12/27
19%(1.19倍)
1988/12/28 vs 1987/12/28
19%(1.19倍)
1989/12/29 vs 1988/12/28
19%(1.19倍)
1990/12/28 vs 1989/12/29
-41%(0.59倍)
1991/12/30 vs 1990/12/28
-7%(0.93倍)
1992/12/30 vs 1991/12/30
-14%(0.86倍)
1993/12/30 vs 1992/12/30
1%(1.01倍)
1994/12/30 vs 1993/12/30
27%(1.27倍)
1995/12/29 vs 1994/12/30
3%(1.03倍)
1996/12/30 vs 1995/12/29
-17%(0.83倍)
1997/12/30 vs 1996/12/30
-33%(0.67倍)
1998/12/30 vs 1997/12/30
22%(1.22倍)
1999/12/30 vs 1998/12/30
-3%(0.97倍)
2000/12/29 vs 1999/12/30
25%(1.25倍)
2001/12/28 vs 2000/12/29
-30%(0.7倍)
2002/12/30 vs 2001/12/28
-36%(0.64倍)
2003/12/30 vs 2002/12/30
98%(1.98倍)
2004/12/30 vs 2003/12/30
-12%(0.88倍)
2005/12/30 vs 2004/12/30
56%(1.56倍)
2006/12/29 vs 2005/12/30
-2%(0.98倍)
2007/12/28 vs 2006/12/29
-4%(0.96倍)
2008/12/30 vs 2007/12/28
-48%(0.52倍)
2009/12/30 vs 2008/12/30
19%(1.19倍)
2010/12/30 vs 2009/12/30
14%(1.14倍)
2011/12/30 vs 2010/12/30
-12%(0.88倍)
2012/12/28 vs 2011/12/30
9%(1.09倍)
2013/12/30 vs 2012/12/28
63%(1.63倍)
2014/12/30 vs 2013/12/30
34%(1.34倍)
2015/12/30 vs 2014/12/30
-26%(0.74倍)
2016/12/30 vs 2015/12/30
24%(1.24倍)
2017/12/29 vs 2016/12/30
43%(1.43倍)
2018/12/28 vs 2017/12/29
-22%(0.78倍)
2019/12/30 vs 2018/12/28
9%(1.09倍)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/12/30 vs 2020/12/30
2%(1.02倍)
2022/12/30 vs 2021/12/30
-13%(0.87倍)
2023/12/29 vs 2022/12/30
10%(1.1倍)
2024/05/17 vs 2023/12/29
0%(1倍)
過去安値
235円(1983/01/04)
341%(4.41倍)
1,038円(5/17)