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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 3,585 | 3,590 | 3,410 | 3,465 | -120 | -3.3% | 796,100 |
| 2021/05/11 | 3,645 | 3,660 | 3,565 | 3,585 | -75 | -2% | 444,400 |
| 2021/05/10 | 3,615 | 3,685 | 3,615 | 3,660 | +80 | +2.2% | 646,100 |
| 2021/05/07 | 3,580 | 3,600 | 3,570 | 3,580 | +10 | +0.3% | 489,400 |
| 2021/05/06 | 3,540 | 3,640 | 3,535 | 3,570 | +130 | +3.8% | 910,800 |
| 2021/04/30 | 3,485 | 3,500 | 3,430 | 3,440 | -30 | -0.9% | 564,300 |
| 2021/04/28 | 3,450 | 3,495 | 3,435 | 3,470 | +35 | +1% | 575,600 |
| 2021/04/27 | 3,440 | 3,445 | 3,390 | 3,435 | -25 | -0.7% | 692,800 |
| 2021/04/26 | 3,510 | 3,515 | 3,440 | 3,460 | -15 | -0.4% | 480,100 |
| 2021/04/23 | 3,505 | 3,530 | 3,445 | 3,475 | -55 | -1.6% | 453,800 |
| 2021/04/22 | 3,530 | 3,535 | 3,500 | 3,530 | +75 | +2.2% | 447,900 |
| 2021/04/21 | 3,495 | 3,520 | 3,430 | 3,455 | -135 | -3.8% | 620,700 |
| 2021/04/20 | 3,590 | 3,590 | 3,545 | 3,590 | -30 | -0.8% | 631,600 |
| 2021/04/19 | 3,570 | 3,630 | 3,560 | 3,620 | +50 | +1.4% | 446,600 |
| 2021/04/16 | 3,565 | 3,570 | 3,515 | 3,570 | +5 | +0.1% | 395,100 |
| 2021/04/15 | 3,520 | 3,570 | 3,520 | 3,565 | +70 | +2% | 493,100 |
| 2021/04/14 | 3,540 | 3,560 | 3,480 | 3,495 | -60 | -1.7% | 520,300 |
| 2021/04/13 | 3,535 | 3,590 | 3,525 | 3,555 | +35 | +1% | 412,900 |
| 2021/04/12 | 3,565 | 3,590 | 3,510 | 3,520 | -35 | -1% | 317,900 |
| 2021/04/09 | 3,570 | 3,620 | 3,555 | 3,555 | -5 | -0.1% | 488,800 |
| 2021/04/08 | 3,595 | 3,595 | 3,530 | 3,560 | -30 | -0.8% | 404,900 |
| 2021/04/07 | 3,545 | 3,595 | 3,530 | 3,590 | +60 | +1.7% | 556,400 |
| 2021/04/06 | 3,610 | 3,610 | 3,500 | 3,530 | -65 | -1.8% | 558,400 |
| 2021/04/05 | 3,550 | 3,625 | 3,525 | 3,595 | +70 | +2% | 608,900 |
| 2021/04/02 | 3,530 | 3,550 | 3,465 | 3,525 | +25 | +0.7% | 464,400 |
| 2021/04/01 | 3,510 | 3,545 | 3,465 | 3,500 | +5 | +0.1% | 535,500 |
| 2021/03/31 | 3,520 | 3,530 | 3,475 | 3,495 | -70 | -2% | 939,100 |
| 2021/03/30 | 3,575 | 3,575 | 3,510 | 3,565 | -100 | -2.7% | 1,224,400 |
| 2021/03/29 | 3,755 | 3,770 | 3,625 | 3,665 | -20 | -0.5% | 865,200 |
| 2021/03/26 | 3,750 | 3,795 | 3,680 | 3,685 | +25 | +0.7% | 1,052,200 |
| 2021/03/25 | 3,580 | 3,685 | 3,555 | 3,660 | +105 | +3% | 613,100 |
| 2021/03/24 | 3,570 | 3,590 | 3,515 | 3,555 | -70 | -1.9% | 503,600 |
| 2021/03/23 | 3,690 | 3,695 | 3,625 | 3,625 | -45 | -1.2% | 497,800 |
| 2021/03/22 | 3,665 | 3,685 | 3,630 | 3,670 | -30 | -0.8% | 542,800 |
| 2021/03/19 | 3,680 | 3,715 | 3,650 | 3,700 | -10 | -0.3% | 929,300 |
| 2021/03/18 | 3,650 | 3,710 | 3,630 | 3,710 | +115 | +3.2% | 742,000 |
| 2021/03/17 | 3,585 | 3,625 | 3,490 | 3,595 | -30 | -0.8% | 805,700 |
| 2021/03/16 | 3,685 | 3,695 | 3,615 | 3,625 | -90 | -2.4% | 797,000 |
| 2021/03/15 | 3,715 | 3,750 | 3,685 | 3,715 | ±0 | ±0% | 654,500 |
| 2021/03/12 | 3,670 | 3,725 | 3,635 | 3,715 | +45 | +1.2% | 831,100 |
| 2021/03/11 | 3,710 | 3,750 | 3,670 | 3,670 | -10 | -0.3% | 758,400 |
| 2021/03/10 | 3,615 | 3,685 | 3,590 | 3,680 | +60 | +1.7% | 981,700 |
| 2021/03/09 | 3,610 | 3,625 | 3,570 | 3,620 | +75 | +2.1% | 956,600 |
| 2021/03/08 | 3,570 | 3,590 | 3,525 | 3,545 | +45 | +1.3% | 835,000 |
| 2021/03/05 | 3,500 | 3,530 | 3,435 | 3,500 | +30 | +0.9% | 692,700 |
| 2021/03/04 | 3,545 | 3,560 | 3,440 | 3,470 | -20 | -0.6% | 753,900 |
| 2021/03/03 | 3,445 | 3,515 | 3,420 | 3,490 | +95 | +2.8% | 864,900 |
| 2021/03/02 | 3,405 | 3,435 | 3,375 | 3,395 | ±0 | ±0% | 686,800 |
| 2021/03/01 | 3,345 | 3,405 | 3,335 | 3,395 | +115 | +3.5% | 549,700 |
| 2021/02/26 | 3,400 | 3,400 | 3,270 | 3,280 | -160 | -4.7% | 1,270,000 |
1051～
1100
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
