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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,875 | 3,890 | 3,802 | 3,830 | -52 | -1.3% | 1,163,800 |
| 2024/09/05 | 3,801 | 3,927 | 3,759 | 3,882 | ±0 | ±0% | 875,100 |
| 2024/09/04 | 3,865 | 3,932 | 3,832 | 3,882 | -123 | -3.1% | 1,516,500 |
| 2024/09/03 | 3,977 | 4,052 | 3,964 | 4,005 | +60 | +1.5% | 1,374,400 |
| 2024/09/02 | 3,999 | 4,007 | 3,929 | 3,945 | +54 | +1.4% | 1,229,200 |
| 2024/08/30 | 3,842 | 3,907 | 3,838 | 3,891 | +28 | +0.7% | 1,261,000 |
| 2024/08/29 | 3,782 | 3,863 | 3,762 | 3,863 | +77 | +2% | 1,020,900 |
| 2024/08/28 | 3,799 | 3,800 | 3,748 | 3,786 | -24 | -0.6% | 694,500 |
| 2024/08/27 | 3,753 | 3,825 | 3,724 | 3,810 | +57 | +1.5% | 1,186,900 |
| 2024/08/26 | 3,752 | 3,771 | 3,701 | 3,753 | -5 | -0.1% | 891,700 |
| 2024/08/23 | 3,760 | 3,784 | 3,736 | 3,758 | +6 | +0.2% | 953,700 |
| 2024/08/22 | 3,786 | 3,798 | 3,730 | 3,752 | +1 | ±0% | 1,353,500 |
| 2024/08/21 | 3,640 | 3,778 | 3,611 | 3,751 | +79 | +2.2% | 2,181,200 |
| 2024/08/20 | 3,710 | 3,714 | 3,638 | 3,672 | +18 | +0.5% | 1,463,600 |
| 2024/08/19 | 3,700 | 3,748 | 3,646 | 3,654 | -55 | -1.5% | 2,001,800 |
| 2024/08/16 | 3,635 | 3,733 | 3,625 | 3,709 | +144 | +4% | 2,567,500 |
| 2024/08/15 | 3,580 | 3,635 | 3,555 | 3,565 | +80 | +2.3% | 2,486,700 |
| 2024/08/14 | 3,350 | 3,496 | 3,319 | 3,485 | +165 | +5% | 2,403,100 |
| 2024/08/13 | 3,260 | 3,320 | 3,240 | 3,320 | +109 | +3.4% | 1,489,900 |
| 2024/08/09 | 3,335 | 3,338 | 3,167 | 3,211 | -72 | -2.2% | 2,866,200 |
| 2024/08/08 | 3,342 | 3,389 | 3,270 | 3,283 | -58 | -1.7% | 2,454,900 |
| 2024/08/07 | 3,277 | 3,437 | 3,220 | 3,341 | -286 | -7.9% | 4,671,800 |
| 2024/08/06 | 3,700 | 4,080 | 3,469 | 3,627 | +104 | +3% | 2,931,900 |
| 2024/08/05 | 3,533 | 3,632 | 3,362 | 3,523 | -288 | -7.6% | 1,850,400 |
| 2024/08/02 | 3,991 | 4,030 | 3,760 | 3,811 | -411 | -9.7% | 2,261,300 |
| 2024/08/01 | 4,329 | 4,329 | 4,153 | 4,222 | -155 | -3.5% | 689,400 |
| 2024/07/31 | 4,292 | 4,401 | 4,290 | 4,377 | +45 | +1% | 561,900 |
| 2024/07/30 | 4,350 | 4,353 | 4,300 | 4,332 | +16 | +0.4% | 467,700 |
| 2024/07/29 | 4,275 | 4,340 | 4,237 | 4,316 | +100 | +2.4% | 517,300 |
| 2024/07/26 | 4,243 | 4,257 | 4,190 | 4,216 | -26 | -0.6% | 852,300 |
| 2024/07/25 | 4,291 | 4,303 | 4,230 | 4,242 | -103 | -2.4% | 778,100 |
| 2024/07/24 | 4,455 | 4,484 | 4,338 | 4,345 | -128 | -2.9% | 478,800 |
| 2024/07/23 | 4,489 | 4,503 | 4,448 | 4,473 | +20 | +0.4% | 468,000 |
| 2024/07/22 | 4,473 | 4,489 | 4,409 | 4,453 | -36 | -0.8% | 512,300 |
| 2024/07/19 | 4,490 | 4,490 | 4,420 | 4,489 | -22 | -0.5% | 803,300 |
| 2024/07/18 | 4,528 | 4,579 | 4,498 | 4,511 | -27 | -0.6% | 1,125,300 |
| 2024/07/17 | 4,400 | 4,555 | 4,386 | 4,538 | +156 | +3.6% | 1,023,300 |
| 2024/07/16 | 4,357 | 4,386 | 4,322 | 4,382 | -5 | -0.1% | 804,900 |
| 2024/07/12 | 4,380 | 4,395 | 4,331 | 4,387 | -37 | -0.8% | 882,100 |
| 2024/07/11 | 4,405 | 4,438 | 4,373 | 4,424 | +63 | +1.4% | 744,600 |
| 2024/07/10 | 4,372 | 4,372 | 4,322 | 4,361 | -10 | -0.2% | 849,000 |
| 2024/07/09 | 4,339 | 4,400 | 4,321 | 4,371 | +61 | +1.4% | 972,200 |
| 2024/07/08 | 4,335 | 4,350 | 4,306 | 4,310 | -75 | -1.7% | 999,800 |
| 2024/07/05 | 4,485 | 4,512 | 4,362 | 4,385 | -99 | -2.2% | 1,139,000 |
| 2024/07/04 | 4,512 | 4,514 | 4,472 | 4,484 | +15 | +0.3% | 841,600 |
| 2024/07/03 | 4,424 | 4,469 | 4,397 | 4,469 | +65 | +1.5% | 731,100 |
| 2024/07/02 | 4,400 | 4,410 | 4,345 | 4,404 | -13 | -0.3% | 802,300 |
| 2024/07/01 | 4,470 | 4,502 | 4,345 | 4,417 | -23 | -0.5% | 891,800 |
| 2024/06/28 | 4,410 | 4,456 | 4,407 | 4,440 | +34 | +0.8% | 756,000 |
| 2024/06/27 | 4,361 | 4,412 | 4,345 | 4,406 | +50 | +1.1% | 821,700 |
51～
100
件表示中 / 3585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 | 357,800円 | +1.2% | +17.3% | 4.19% | 12.15倍 | 0.79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 |
| レゾナックＨＤ | 397,500円 | +7.2% | - | 1.64% | 22.45倍 | 1.16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 |
| クラレ | 202,000円 | +6.9% | +21.7% | 2.67% | 11.89倍 | 0.81倍 |
|
高機能樹脂ポバール等とそれを加工した各種フィルムが柱。首位品多い。イソプレン、繊維等も |
| 東ソー | 210,900円 | +8.4% | -2.0% | 4.74% | 12.68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 |
| 住友化 | 37,300円 | +6.3% | - | 2.41% | 24.43倍 | 0.67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
