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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 3,780 | 3,825 | 3,760 | 3,785 | -25 | -0.7% | 567,200 |
| 2021/08/17 | 3,875 | 3,885 | 3,805 | 3,810 | +50 | +1.3% | 657,000 |
| 2021/08/16 | 3,835 | 3,840 | 3,750 | 3,760 | -130 | -3.3% | 641,500 |
| 2021/08/13 | 3,815 | 3,925 | 3,795 | 3,890 | +65 | +1.7% | 1,112,400 |
| 2021/08/12 | 3,800 | 3,885 | 3,785 | 3,825 | +90 | +2.4% | 1,194,500 |
| 2021/08/11 | 3,665 | 3,740 | 3,620 | 3,735 | +130 | +3.6% | 917,800 |
| 2021/08/10 | 3,600 | 3,685 | 3,585 | 3,605 | ±0 | ±0% | 765,900 |
| 2021/08/06 | 3,620 | 3,695 | 3,575 | 3,605 | +40 | +1.1% | 1,379,300 |
| 2021/08/05 | 3,590 | 3,740 | 3,485 | 3,565 | +45 | +1.3% | 1,995,600 |
| 2021/08/04 | 3,595 | 3,610 | 3,480 | 3,520 | -55 | -1.5% | 798,500 |
| 2021/08/03 | 3,530 | 3,590 | 3,525 | 3,575 | -25 | -0.7% | 565,700 |
| 2021/08/02 | 3,500 | 3,615 | 3,495 | 3,600 | +125 | +3.6% | 478,200 |
| 2021/07/30 | 3,505 | 3,525 | 3,475 | 3,475 | -55 | -1.6% | 618,800 |
| 2021/07/29 | 3,530 | 3,550 | 3,505 | 3,530 | +10 | +0.3% | 281,700 |
| 2021/07/28 | 3,500 | 3,540 | 3,490 | 3,520 | -20 | -0.6% | 418,600 |
| 2021/07/27 | 3,555 | 3,565 | 3,515 | 3,540 | +15 | +0.4% | 439,300 |
| 2021/07/26 | 3,615 | 3,615 | 3,525 | 3,525 | -10 | -0.3% | 547,500 |
| 2021/07/21 | 3,555 | 3,585 | 3,530 | 3,535 | +70 | +2% | 520,100 |
| 2021/07/20 | 3,470 | 3,510 | 3,435 | 3,465 | -75 | -2.1% | 982,800 |
| 2021/07/19 | 3,550 | 3,580 | 3,535 | 3,540 | -75 | -2.1% | 623,200 |
| 2021/07/16 | 3,600 | 3,655 | 3,585 | 3,615 | -10 | -0.3% | 731,200 |
| 2021/07/15 | 3,650 | 3,660 | 3,605 | 3,625 | -65 | -1.8% | 614,500 |
| 2021/07/14 | 3,660 | 3,715 | 3,650 | 3,690 | +5 | +0.1% | 665,100 |
| 2021/07/13 | 3,705 | 3,720 | 3,670 | 3,685 | +5 | +0.1% | 656,100 |
| 2021/07/12 | 3,645 | 3,695 | 3,620 | 3,680 | +105 | +2.9% | 986,100 |
| 2021/07/09 | 3,475 | 3,595 | 3,470 | 3,575 | +10 | +0.3% | 1,444,300 |
| 2021/07/08 | 3,680 | 3,685 | 3,565 | 3,565 | -145 | -3.9% | 1,358,400 |
| 2021/07/07 | 3,685 | 3,750 | 3,680 | 3,710 | -70 | -1.9% | 709,800 |
| 2021/07/06 | 3,785 | 3,800 | 3,740 | 3,780 | +25 | +0.7% | 412,000 |
| 2021/07/05 | 3,805 | 3,820 | 3,750 | 3,755 | -75 | -2% | 521,800 |
| 2021/07/02 | 3,845 | 3,870 | 3,810 | 3,830 | +55 | +1.5% | 753,700 |
| 2021/07/01 | 3,815 | 3,830 | 3,745 | 3,775 | -60 | -1.6% | 655,100 |
| 2021/06/30 | 3,845 | 3,865 | 3,830 | 3,835 | +20 | +0.5% | 603,200 |
| 2021/06/29 | 3,800 | 3,830 | 3,775 | 3,815 | -40 | -1% | 585,600 |
| 2021/06/28 | 3,850 | 3,875 | 3,825 | 3,855 | +10 | +0.3% | 411,900 |
| 2021/06/25 | 3,760 | 3,850 | 3,750 | 3,845 | +135 | +3.6% | 722,700 |
| 2021/06/24 | 3,770 | 3,775 | 3,705 | 3,710 | -45 | -1.2% | 361,800 |
| 2021/06/23 | 3,780 | 3,795 | 3,715 | 3,755 | -15 | -0.4% | 577,700 |
| 2021/06/22 | 3,760 | 3,780 | 3,715 | 3,770 | +125 | +3.4% | 605,800 |
| 2021/06/21 | 3,660 | 3,695 | 3,620 | 3,645 | -120 | -3.2% | 720,600 |
| 2021/06/18 | 3,790 | 3,825 | 3,765 | 3,765 | -80 | -2.1% | 820,700 |
| 2021/06/17 | 3,885 | 3,900 | 3,825 | 3,845 | -10 | -0.3% | 732,200 |
| 2021/06/16 | 3,800 | 3,885 | 3,785 | 3,855 | +85 | +2.3% | 702,600 |
| 2021/06/15 | 3,790 | 3,860 | 3,765 | 3,770 | -20 | -0.5% | 580,400 |
| 2021/06/14 | 3,785 | 3,865 | 3,765 | 3,790 | +45 | +1.2% | 657,500 |
| 2021/06/11 | 3,780 | 3,785 | 3,695 | 3,745 | -65 | -1.7% | 987,000 |
| 2021/06/10 | 3,790 | 3,835 | 3,780 | 3,810 | +20 | +0.5% | 504,800 |
| 2021/06/09 | 3,850 | 3,885 | 3,790 | 3,790 | -65 | -1.7% | 573,700 |
| 2021/06/08 | 3,925 | 3,970 | 3,840 | 3,855 | -85 | -2.2% | 986,300 |
| 2021/06/07 | 4,070 | 4,075 | 3,920 | 3,940 | -115 | -2.8% | 1,022,600 |
901～
950
件表示中 / 3685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 | 300,800円 | +4.3% | +17.3% | 4.99% | 10.07倍 | 0.65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 | 233,400円 | +0.5% | - | 1.71% | 155.39倍 | 1.48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 | 195,300円 | +6.4% | +9.5% | 5.12% | 10.20倍 | 0.77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 | 408,100円 | +9.2% | +8.3% | 4.02% | 13.63倍 | 2.43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。高収益の化学企業 |
| 住友化 | 32,300円 | +6.3% | - | 2.79% | 21.16倍 | 0.58倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
市場注目の銘柄
チャート関連のコラム
