三井化学の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 4,000 | 4,004 | 3,972 | 3,990 | +10 | +0.3% | 482,300 |
| 2023/08/28 | 3,953 | 3,988 | 3,937 | 3,980 | +83 | +2.1% | 463,400 |
| 2023/08/25 | 3,895 | 3,902 | 3,872 | 3,897 | -17 | -0.4% | 677,700 |
| 2023/08/24 | 3,950 | 3,958 | 3,913 | 3,914 | -49 | -1.2% | 679,400 |
| 2023/08/23 | 3,938 | 3,995 | 3,925 | 3,963 | +12 | +0.3% | 591,000 |
| 2023/08/22 | 3,970 | 3,970 | 3,908 | 3,951 | -19 | -0.5% | 704,100 |
| 2023/08/21 | 3,919 | 4,002 | 3,906 | 3,970 | +80 | +2.1% | 967,100 |
| 2023/08/18 | 3,823 | 3,918 | 3,810 | 3,890 | +21 | +0.5% | 826,600 |
| 2023/08/17 | 3,938 | 3,938 | 3,814 | 3,869 | -78 | -2% | 1,243,400 |
| 2023/08/16 | 4,047 | 4,047 | 3,942 | 3,947 | -161 | -3.9% | 873,100 |
| 2023/08/15 | 4,069 | 4,127 | 4,045 | 4,108 | +149 | +3.8% | 1,374,000 |
| 2023/08/14 | 3,976 | 4,040 | 3,952 | 3,959 | -6 | -0.2% | 861,800 |
| 2023/08/10 | 3,950 | 3,974 | 3,914 | 3,965 | +33 | +0.8% | 614,800 |
| 2023/08/09 | 3,895 | 3,941 | 3,880 | 3,932 | +27 | +0.7% | 804,600 |
| 2023/08/08 | 3,838 | 3,913 | 3,795 | 3,905 | +86 | +2.3% | 1,165,800 |
| 2023/08/07 | 3,648 | 3,889 | 3,648 | 3,819 | +138 | +3.7% | 2,088,900 |
| 2023/08/04 | 3,900 | 3,949 | 3,632 | 3,681 | -189 | -4.9% | 4,021,400 |
| 2023/08/03 | 3,955 | 3,960 | 3,849 | 3,870 | -160 | -4% | 1,411,000 |
| 2023/08/02 | 4,045 | 4,088 | 4,012 | 4,030 | -53 | -1.3% | 629,500 |
| 2023/08/01 | 4,098 | 4,098 | 4,065 | 4,083 | +3 | +0.1% | 434,100 |
| 2023/07/31 | 4,040 | 4,088 | 4,010 | 4,080 | +76 | +1.9% | 828,000 |
| 2023/07/28 | 4,033 | 4,049 | 3,917 | 4,004 | -79 | -1.9% | 1,498,500 |
| 2023/07/27 | 4,065 | 4,097 | 4,036 | 4,083 | +22 | +0.5% | 608,800 |
| 2023/07/26 | 4,060 | 4,076 | 4,023 | 4,061 | +17 | +0.4% | 599,400 |
| 2023/07/25 | 4,054 | 4,067 | 4,025 | 4,044 | +10 | +0.2% | 618,700 |
| 2023/07/24 | 4,045 | 4,062 | 4,016 | 4,034 | +21 | +0.5% | 688,100 |
| 2023/07/21 | 4,028 | 4,028 | 3,969 | 4,013 | -14 | -0.3% | 579,200 |
| 2023/07/20 | 4,073 | 4,083 | 4,023 | 4,027 | -37 | -0.9% | 559,000 |
| 2023/07/19 | 4,051 | 4,085 | 4,032 | 4,064 | +58 | +1.4% | 645,500 |
| 2023/07/18 | 3,950 | 4,006 | 3,940 | 4,006 | +16 | +0.4% | 691,900 |
| 2023/07/14 | 4,008 | 4,026 | 3,968 | 3,990 | -23 | -0.6% | 714,000 |
| 2023/07/13 | 4,008 | 4,027 | 3,983 | 4,013 | +7 | +0.2% | 772,900 |
| 2023/07/12 | 4,090 | 4,090 | 3,995 | 4,006 | -64 | -1.6% | 1,017,700 |
| 2023/07/11 | 4,174 | 4,199 | 4,066 | 4,070 | -82 | -2% | 864,400 |
| 2023/07/10 | 4,172 | 4,183 | 4,112 | 4,152 | +24 | +0.6% | 764,800 |
| 2023/07/07 | 4,162 | 4,170 | 4,116 | 4,128 | -72 | -1.7% | 913,000 |
| 2023/07/06 | 4,210 | 4,217 | 4,171 | 4,200 | -60 | -1.4% | 868,200 |
| 2023/07/05 | 4,230 | 4,269 | 4,207 | 4,260 | +9 | +0.2% | 870,500 |
| 2023/07/04 | 4,312 | 4,313 | 4,243 | 4,251 | -62 | -1.4% | 798,000 |
| 2023/07/03 | 4,237 | 4,327 | 4,232 | 4,313 | +84 | +2% | 838,400 |
| 2023/06/30 | 4,271 | 4,274 | 4,204 | 4,229 | -45 | -1.1% | 950,000 |
| 2023/06/29 | 4,315 | 4,326 | 4,254 | 4,274 | -27 | -0.6% | 746,000 |
| 2023/06/28 | 4,226 | 4,312 | 4,216 | 4,301 | +36 | +0.8% | 1,037,700 |
| 2023/06/27 | 4,268 | 4,296 | 4,202 | 4,265 | +101 | +2.4% | 1,302,700 |
| 2023/06/26 | 4,118 | 4,210 | 4,091 | 4,164 | +73 | +1.8% | 1,035,600 |
| 2023/06/23 | 4,150 | 4,179 | 4,053 | 4,091 | -25 | -0.6% | 1,286,600 |
| 2023/06/22 | 4,080 | 4,146 | 4,074 | 4,116 | +64 | +1.6% | 1,179,300 |
| 2023/06/21 | 3,928 | 4,056 | 3,920 | 4,052 | +89 | +2.2% | 1,042,900 |
| 2023/06/20 | 3,973 | 3,993 | 3,945 | 3,963 | -43 | -1.1% | 482,100 |
| 2023/06/19 | 4,018 | 4,068 | 3,987 | 4,006 | +11 | +0.3% | 771,500 |
451～
500
件表示中 / 3733件
類似銘柄と比較する
現在ご覧いただいている「三井化学」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 三井化学 | 337,800円 | -2.2% | +25.6% | 4.44% | 11.51倍 | 0.75倍 |
|
三井系の総合化学メーカー。石化からヘルスケア、自動車や半導体向け等の機能材料へシフト |
| 資生堂 | 265,800円 | +0.5% | - | 1.50% | 176.96倍 | 1.68倍 |
|
化粧品国内大手。中国を第２の本社と位置づけ、積極展開。高価格帯スキンケアの強化に注力 |
| 東ソー | 213,500円 | -1.3% | +2.9% | 4.68% | 10.97倍 | 0.82倍 |
|
塩ビ・苛性ソーダ大手、石化も展開。免疫診断装置・試薬や触媒、歯科材料など機能商品を強化 |
| 日 油 | 281,000円 | +5.7% | +2.9% | 1.71% | 17.75倍 | 2.34倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
| レゾナックＨＤ | 323,500円 | +2.2% | -55.1% | 2.01% | 22.49倍 | 0.88倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
市場注目の銘柄
チャート関連のコラム
