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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 3,205 | 3,215 | 3,155 | 3,160 | -25 | -0.8% | 1,033,100 |
| 2021/12/16 | 3,220 | 3,230 | 3,180 | 3,185 | -20 | -0.6% | 886,000 |
| 2021/12/15 | 3,140 | 3,225 | 3,140 | 3,205 | +45 | +1.4% | 786,900 |
| 2021/12/14 | 3,160 | 3,170 | 3,135 | 3,160 | -10 | -0.3% | 748,600 |
| 2021/12/13 | 3,230 | 3,230 | 3,150 | 3,170 | -10 | -0.3% | 787,800 |
| 2021/12/10 | 3,180 | 3,205 | 3,165 | 3,180 | -5 | -0.2% | 707,900 |
| 2021/12/09 | 3,205 | 3,235 | 3,160 | 3,185 | -45 | -1.4% | 868,700 |
| 2021/12/08 | 3,300 | 3,305 | 3,215 | 3,230 | -30 | -0.9% | 1,011,500 |
| 2021/12/07 | 3,185 | 3,275 | 3,180 | 3,260 | +125 | +4% | 1,484,700 |
| 2021/12/06 | 3,135 | 3,185 | 3,120 | 3,135 | +5 | +0.2% | 1,041,400 |
| 2021/12/03 | 3,075 | 3,130 | 3,020 | 3,130 | +90 | +3% | 800,600 |
| 2021/12/02 | 3,010 | 3,050 | 2,993 | 3,040 | -25 | -0.8% | 1,345,900 |
| 2021/12/01 | 3,035 | 3,080 | 2,999 | 3,065 | +20 | +0.7% | 1,374,500 |
| 2021/11/30 | 3,165 | 3,175 | 3,045 | 3,045 | -10 | -0.3% | 2,098,400 |
| 2021/11/29 | 3,070 | 3,115 | 3,045 | 3,055 | -85 | -2.7% | 1,212,800 |
| 2021/11/26 | 3,240 | 3,245 | 3,095 | 3,140 | -120 | -3.7% | 1,576,900 |
| 2021/11/25 | 3,295 | 3,315 | 3,250 | 3,260 | -35 | -1.1% | 764,600 |
| 2021/11/24 | 3,285 | 3,310 | 3,270 | 3,295 | -15 | -0.5% | 879,200 |
| 2021/11/22 | 3,330 | 3,335 | 3,280 | 3,310 | -60 | -1.8% | 804,100 |
| 2021/11/19 | 3,305 | 3,380 | 3,285 | 3,370 | +35 | +1% | 1,057,300 |
| 2021/11/18 | 3,285 | 3,345 | 3,245 | 3,335 | +40 | +1.2% | 1,333,900 |
| 2021/11/17 | 3,305 | 3,340 | 3,295 | 3,295 | +10 | +0.3% | 902,100 |
| 2021/11/16 | 3,310 | 3,340 | 3,255 | 3,285 | +45 | +1.4% | 954,600 |
| 2021/11/15 | 3,285 | 3,290 | 3,210 | 3,240 | -15 | -0.5% | 775,300 |
| 2021/11/12 | 3,275 | 3,310 | 3,240 | 3,255 | -25 | -0.8% | 990,800 |
| 2021/11/11 | 3,350 | 3,350 | 3,280 | 3,280 | -70 | -2.1% | 876,000 |
| 2021/11/10 | 3,330 | 3,360 | 3,320 | 3,350 | +30 | +0.9% | 701,500 |
| 2021/11/09 | 3,400 | 3,405 | 3,310 | 3,320 | -100 | -2.9% | 1,058,200 |
| 2021/11/08 | 3,340 | 3,440 | 3,305 | 3,420 | +110 | +3.3% | 1,800,800 |
| 2021/11/05 | 3,485 | 3,485 | 3,245 | 3,310 | -185 | -5.3% | 2,926,800 |
| 2021/11/04 | 3,460 | 3,510 | 3,410 | 3,495 | +105 | +3.1% | 1,232,800 |
| 2021/11/02 | 3,420 | 3,420 | 3,340 | 3,390 | -60 | -1.7% | 1,221,200 |
| 2021/11/01 | 3,415 | 3,450 | 3,380 | 3,450 | +70 | +2.1% | 1,003,900 |
| 2021/10/29 | 3,385 | 3,385 | 3,305 | 3,380 | +30 | +0.9% | 1,121,200 |
| 2021/10/28 | 3,410 | 3,410 | 3,300 | 3,350 | -45 | -1.3% | 2,392,800 |
| 2021/10/27 | 3,430 | 3,450 | 3,375 | 3,395 | -80 | -2.3% | 1,368,500 |
| 2021/10/26 | 3,475 | 3,500 | 3,455 | 3,475 | -5 | -0.1% | 904,600 |
| 2021/10/25 | 3,450 | 3,495 | 3,440 | 3,480 | ±0 | ±0% | 610,900 |
| 2021/10/22 | 3,460 | 3,520 | 3,460 | 3,480 | -40 | -1.1% | 842,800 |
| 2021/10/21 | 3,560 | 3,595 | 3,515 | 3,520 | -50 | -1.4% | 819,600 |
| 2021/10/20 | 3,620 | 3,650 | 3,560 | 3,570 | -30 | -0.8% | 838,000 |
| 2021/10/19 | 3,630 | 3,630 | 3,580 | 3,600 | -15 | -0.4% | 690,100 |
| 2021/10/18 | 3,670 | 3,675 | 3,570 | 3,615 | -30 | -0.8% | 846,500 |
| 2021/10/15 | 3,620 | 3,645 | 3,585 | 3,645 | +60 | +1.7% | 939,000 |
| 2021/10/14 | 3,530 | 3,585 | 3,530 | 3,585 | +30 | +0.8% | 749,600 |
| 2021/10/13 | 3,555 | 3,585 | 3,525 | 3,555 | -25 | -0.7% | 642,500 |
| 2021/10/12 | 3,610 | 3,620 | 3,570 | 3,580 | -30 | -0.8% | 823,800 |
| 2021/10/11 | 3,530 | 3,610 | 3,505 | 3,610 | +85 | +2.4% | 1,009,800 |
| 2021/10/08 | 3,585 | 3,605 | 3,520 | 3,525 | ±0 | ±0% | 1,156,200 |
| 2021/10/07 | 3,460 | 3,570 | 3,440 | 3,525 | +45 | +1.3% | 1,112,700 |
901～
950
件表示中 / 3768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 | 369,200円 | -2.2% | +25.6% | 4.06% | 12.64倍 | 0.82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 | 247,100円 | +0.5% | - | 1.62% | 164.51倍 | 1.61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 | 230,600円 | -1.3% | +2.9% | 4.34% | 11.85倍 | 0.89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 |
| 日産化 | 534,000円 | +4.3% | -1.2% | 3.30% | 16.75倍 | 3.09倍 |
|
農薬は国内販売額首位級、液晶配向材や半導体露光で使われる材料も強い。高収益の中堅化学 |
| レゾナックＨＤ | 381,700円 | +2.2% | -55.1% | 1.70% | 26.56倍 | 1.07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
