3407 旭化成

3407
2024/04/22
時価
1兆5458億円
PER 予
19.22倍
2010年以降
赤字-28.45倍
(2010-2023年)
PBR
0.88倍
2010年以降
0.62-1.78倍
(2010-2023年)
配当 予
3.25%
ROE 予
4.58%
ROA 予
2.19%
資料
Link
CSV,JSON

株価チャート

株価

4/22

前日 (4/19)
1,095
始値
1,112
高値
1,113
安値
1,101
終値 +1.28%
1,109
出来高 -12.16%
2,244,500

乖離率

株価(5日)
移動平均値
+0.45%
1,104
株価(25日)
移動平均値
-0.18%
1,111
出来高(5日)
移動平均値
-5.9%
2,385,260

2023/11/24~2024/04/22

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
04/221,1121,1131,1011,109+1.28%2,244,5001兆5458億-0.18%19.220.88
04/191,1001,1001,0801,095-1.35%2,555,1001兆5263億-1.44%18.970.87
04/181,0991,1131,0991,110+1.09%1,930,7001兆5472億-0.18%19.230.88
04/171,1131,1141,0951,098-1.08%2,203,6001兆5305億-1.08%19.030.87
04/161,1091,1201,1051,110-0.63%2,992,4001兆5472億+0.09%19.230.88
04/151,1031,1191,0961,117+0.72%2,338,9001兆5570億+0.9%19.350.89
04/121,1221,1271,1081,109-1.68%3,028,9001兆5458億+0.36%19.220.88
04/111,1161,1291,1141,128-0.27%2,430,6001兆5723億+2.17%19.550.9
04/101,1201,1321,1201,131+0.71%2,405,8001兆5765億+2.72%19.60.9
04/091,1101,1241,1051,123+1.54%2,861,8001兆5653億+2.28%19.460.89
04/081,1001,1081,0981,106+1.1%2,336,6001兆5416億+0.82%19.160.88
04/051,1001,1001,0821,094+0.27%2,500,5001兆5249億-0.09%18.960.87
04/041,0861,0961,0801,091+1.3%2,898,2001兆5207億-0.18%18.90.87
04/031,0741,0871,0641,077+0.28%3,921,5001兆5012億-1.37%18.660.85
04/021,0731,0781,0621,074-0.46%5,123,4001兆4970億-1.47%18.610.85
04/011,1071,1091,0691,079-2.97%5,342,2001兆5040億-0.92%18.70.86
03/291,1131,1251,1081,112+0.45%3,054,8001兆5500億+2.21%19.270.88
03/281,1151,1201,1041,107-2.81%3,718,6001兆5430億+1.93%19.180.88
03/271,1401,1421,1361,139+0.71%3,292,2001兆5876億+5.17%19.740.9
03/261,1251,1341,1211,131+0.98%2,607,0001兆5765億+4.72%19.60.9
03/251,1351,1361,1171,120-2.01%3,501,1001兆5612億+4.09%19.410.89
03/221,1331,1481,1321,143+0.7%4,048,4001兆5932億+6.72%19.80.91
03/211,1281,1431,1251,135+1.34%4,318,3001兆5821億+6.47%19.670.9
03/191,1131,1281,1121,120+0.09%3,501,0001兆5612億+5.36%19.410.89
03/181,1151,1301,1121,119+0.72%4,803,5001兆5598億+5.67%19.390.89
03/151,1031,1161,0961,1110%6,389,8001兆5486億+5.21%19.250.88
03/141,0781,1121,0751,111+3.54%6,794,2001兆5486億+5.51%19.250.88
03/131,0581,0781,0581,073+0.94%4,315,9001兆4956億+1.9%18.590.85
03/121,0501,0631,0411,063+0.28%4,374,8001兆4817億+0.76%18.420.84
03/111,0691,0691,0521,060-1.49%3,680,7001兆4775億+0.28%18.370.84
03/081,0641,0801,0611,076+0.65%4,208,7001兆4998億+1.61%18.640.85
03/071,0711,0781,0641,0690%2,664,7001兆4901億+0.75%18.520.85
03/061,0581,0711,0571,069+1.04%3,385,2001兆4901億+0.66%18.520.85
03/051,0751,0761,0511,058-2.13%4,521,8001兆4747億-0.56%18.330.84
03/041,0731,0871,0681,081+0.65%6,000,8001兆5068億+1.41%18.730.86
03/011,0491,0791,0441,074+3.07%6,208,2001兆4970億+0.66%18.610.85
02/291,0411,0461,0321,042-0.48%4,974,9001兆4524億-2.43%18.050.83
02/281,0421,0491,0391,047+0.19%3,079,8001兆4594億-2.24%18.140.83
02/271,0461,0501,0381,045-0.38%2,917,5001兆4566億-2.7%18.110.83
02/261,0601,0651,0461,049+0.1%3,022,2001兆4622億-2.6%18.180.83
02/221,0591,0591,0451,0480%4,669,9001兆4608億-2.87%18.160.83
02/211,0561,0581,0371,048-0.38%3,118,3001兆4608億-3.05%18.160.83
02/201,0561,0581,0461,052+0.19%2,515,5001兆4664億-2.86%18.230.83
02/191,0351,0531,0331,050+2.04%2,858,1001兆4636億-3.31%18.190.83
02/161,0191,0331,0151,029+1.88%4,220,0001兆4343億-5.42%17.830.82
02/151,0231,0241,0031,010-1.08%4,413,7001兆4078億-7.34%17.50.8
02/141,0461,0481,0171,021-3.04%4,856,1001兆4232億-6.59%17.690.81
02/131,0401,0551,0311,053+2.33%5,539,5001兆4678億-3.92%18.250.84
02/091,0331,0441,0221,029-0.29%4,296,4001兆4343億-6.2%17.830.82
02/081,0501,0521,0261,032-0.67%8,683,1001兆4385億-6.01%17.880.82
02/071,1101,1211,0361,039-6.56%12,795,3001兆4482億-5.37%180.82
02/061,1161,1181,1101,112-0.71%3,358,8001兆5500億+1.28%19.270.88
02/051,1121,1231,1081,120+0.9%3,206,5001兆5612億+2.28%19.410.89
02/021,1131,1191,1051,110+0.18%3,465,4001兆5472億+1.65%19.230.88
02/011,1181,1191,1021,108-1.34%3,463,7001兆5444億+1.74%19.20.88
01/311,1001,1231,0981,123+1.72%3,828,6001兆5653億+3.41%19.460.89
01/301,1171,1171,1041,104-1.08%2,321,5001兆5389億+1.94%19.130.88
01/291,1091,1171,1061,116+1.27%2,981,1001兆5556億+3.43%19.340.89
01/261,1051,1071,0931,102-0.72%3,137,7001兆5361億+2.51%19.090.87
01/251,1001,1131,0991,110+0.36%3,040,1001兆5472億+3.54%19.230.88
01/241,1071,1161,1021,106-0.9%3,059,8001兆5416億+3.56%19.160.88
01/231,1191,1281,1111,116-0.18%2,736,6001兆5556億+4.89%19.340.89
01/221,1171,1211,1121,118+0.45%3,119,1001兆5584億+5.47%19.370.89
01/191,1131,1161,1051,113+1%3,186,2001兆5514億+5.4%19.290.88
01/181,1061,1131,0981,102-0.09%3,750,0001兆5361億+4.75%19.090.87
01/171,1101,1261,1031,103-0.18%4,121,1001兆5375億+5.15%19.110.88
01/161,1061,1131,0951,105-0.54%3,624,1001兆5402億+5.74%19.150.88
01/151,1081,1111,0981,111+1.28%3,746,4001兆5486億+6.72%19.250.88
01/121,1111,1111,0911,0970%4,287,7001兆5291億+5.79%19.010.87
01/111,0951,1041,0931,097+1.48%4,786,2001兆5291億+6.09%19.010.87
01/101,0801,0881,0711,081-0.55%4,573,3001兆5068億+4.85%18.730.86
01/091,0871,0901,0771,087+0.93%5,577,2001兆5152億+5.74%18.830.86
01/051,0611,0781,0601,077+2.18%5,787,0001兆5012億+4.97%18.660.85
01/041,0441,0541,0281,054+1.44%3,625,7001兆4692億+2.93%18.260.84
2023
12/291,0421,0471,0321,039-0.29%2,735,1001兆4482億+1.66%180.82
12/281,0351,0421,0341,042+0.19%1,848,7001兆4524億+1.96%18.050.83
12/271,0361,0451,0351,040+1.07%2,870,7001兆4496億+1.86%18.020.83
12/261,0381,0401,0271,029-0.58%2,055,4001兆4343億+0.88%17.830.82
12/251,0521,0571,0321,035-0.48%2,310,3001兆4427億+1.57%17.930.82
12/221,0421,0441,0341,040+0.1%3,672,5001兆4496億+2.06%18.020.83
12/211,0311,0451,0231,039+1.56%6,096,9001兆4482億+2.16%180.82
12/201,0011,0281,0011,023+1.29%3,801,5001兆4259億+0.59%17.730.81
12/191,0091,0171,0001,010-0.39%3,212,9001兆4078億-0.59%17.50.8
12/181,0181,0181,0051,014-0.39%3,043,1001兆4134億-0.2%17.570.8
12/151,0111,0189991,018+0.49%6,445,0001兆4190億+0.2%17.640.81
12/141,0251,0351,0081,013-1.07%3,571,5001兆4120億-0.2%17.550.8
12/131,0081,0251,0081,024+1.49%4,005,1001兆4273億+0.89%17.740.81
12/121,0201,0251,0081,009-1.08%3,189,6001兆4064億-0.49%17.480.8
12/111,0221,0251,0161,020+0.49%3,761,5001兆4218億+0.89%17.670.81
12/081,0131,0161,0031,015+0.69%7,326,4001兆4148億+0.69%17.590.81
12/071,0121,0151,0041,008-0.3%2,996,0001兆4050億+0.3%17.470.8
12/069981,0149961,011+0.3%3,816,2001兆4092億+0.9%17.520.8
12/051,0111,0191,0061,008+0.1%3,358,3001兆4050億+1%17.470.8
12/041,0031,0139981,007-1.27%4,275,4001兆4036億+1.21%17.450.8
12/011,0271,0271,0131,020-0.68%6,324,9001兆4218億+2.93%17.670.81
11/301,0181,0271,0131,0270%12,344,3001兆4315億+4.05%17.80.82
11/291,0121,0281,0111,027+0.88%3,470,0001兆4315億+4.58%17.80.82
11/281,0221,0231,0111,018-0.49%2,989,1001兆4190億+4.2%17.640.81
11/271,0301,0311,0131,023-0.68%3,813,6001兆4259億+5.03%17.730.81
11/241,0231,0311,0191,030+1.18%5,265,7001兆4357億+6.19%17.850.82

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
最新1,109
2024/4/22
2,244,5001兆5458億-0.18%
1,111

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)
2024/04/22 vs 2023/12/29
7%(1.07倍)
過去安値
235円(1983/01/04)
371%(4.71倍)
1,109円(4/22)