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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 3,570 | 3,590 | 3,475 | 3,495 | -100 | -2.8% | 1,103,600 |
| 2017/12/05 | 3,575 | 3,610 | 3,565 | 3,595 | +5 | +0.1% | 896,500 |
| 2017/12/04 | 3,665 | 3,670 | 3,585 | 3,590 | -40 | -1.1% | 917,800 |
| 2017/12/01 | 3,640 | 3,690 | 3,625 | 3,630 | +5 | +0.1% | 1,000,000 |
| 2017/11/30 | 3,640 | 3,675 | 3,590 | 3,625 | +30 | +0.8% | 1,528,100 |
| 2017/11/29 | 3,580 | 3,620 | 3,565 | 3,595 | +65 | +1.8% | 982,700 |
| 2017/11/28 | 3,535 | 3,575 | 3,500 | 3,530 | +25 | +0.7% | 1,129,200 |
| 2017/11/27 | 3,570 | 3,580 | 3,500 | 3,505 | -35 | -1% | 741,500 |
| 2017/11/24 | 3,480 | 3,550 | 3,470 | 3,540 | +15 | +0.4% | 586,300 |
| 2017/11/22 | 3,570 | 3,575 | 3,520 | 3,525 | -20 | -0.6% | 708,500 |
| 2017/11/21 | 3,520 | 3,565 | 3,520 | 3,545 | +70 | +2% | 953,000 |
| 2017/11/20 | 3,510 | 3,540 | 3,465 | 3,475 | -40 | -1.1% | 1,010,800 |
| 2017/11/17 | 3,540 | 3,570 | 3,490 | 3,515 | +25 | +0.7% | 1,457,800 |
| 2017/11/16 | 3,365 | 3,500 | 3,360 | 3,490 | +120 | +3.6% | 1,507,500 |
| 2017/11/15 | 3,450 | 3,450 | 3,350 | 3,370 | -125 | -3.6% | 1,246,700 |
| 2017/11/14 | 3,480 | 3,500 | 3,455 | 3,495 | -5 | -0.1% | 1,051,600 |
| 2017/11/13 | 3,520 | 3,535 | 3,460 | 3,500 | -40 | -1.1% | 1,181,400 |
| 2017/11/10 | 3,550 | 3,565 | 3,510 | 3,540 | -65 | -1.8% | 1,122,600 |
| 2017/11/09 | 3,575 | 3,715 | 3,540 | 3,605 | +60 | +1.7% | 2,951,600 |
| 2017/11/08 | 3,415 | 3,545 | 3,400 | 3,545 | +125 | +3.7% | 1,918,200 |
| 2017/11/07 | 3,390 | 3,425 | 3,370 | 3,420 | +15 | +0.4% | 1,200,200 |
| 2017/11/06 | 3,415 | 3,420 | 3,385 | 3,405 | +5 | +0.1% | 1,244,400 |
| 2017/11/02 | 3,450 | 3,450 | 3,370 | 3,400 | +30 | +0.9% | 1,734,400 |
| 2017/11/01 | 3,505 | 3,605 | 3,335 | 3,370 | -110 | -3.2% | 4,443,600 |
| 2017/10/31 | 3,500 | 3,520 | 3,475 | 3,480 | -30 | -0.9% | 799,900 |
| 2017/10/30 | 3,500 | 3,525 | 3,470 | 3,510 | -5 | -0.1% | 1,030,800 |
| 2017/10/27 | 3,520 | 3,525 | 3,495 | 3,515 | +5 | +0.1% | 882,500 |
| 2017/10/26 | 3,485 | 3,520 | 3,475 | 3,510 | +30 | +0.9% | 1,259,000 |
| 2017/10/25 | 3,505 | 3,515 | 3,465 | 3,480 | +45 | +1.3% | 1,553,200 |
| 2017/10/24 | 3,415 | 3,450 | 3,410 | 3,435 | +20 | +0.6% | 1,111,700 |
| 2017/10/23 | 3,375 | 3,425 | 3,365 | 3,415 | +85 | +2.6% | 2,027,400 |
| 2017/10/20 | 3,300 | 3,350 | 3,295 | 3,330 | +40 | +1.2% | 1,146,600 |
| 2017/10/19 | 3,335 | 3,340 | 3,280 | 3,290 | -20 | -0.6% | 928,800 |
| 2017/10/18 | 3,315 | 3,325 | 3,290 | 3,310 | +5 | +0.2% | 681,400 |
| 2017/10/17 | 3,320 | 3,325 | 3,285 | 3,305 | +10 | +0.3% | 826,700 |
| 2017/10/16 | 3,310 | 3,325 | 3,285 | 3,295 | -10 | -0.3% | 799,200 |
| 2017/10/13 | 3,295 | 3,310 | 3,240 | 3,305 | -20 | -0.6% | 1,517,700 |
| 2017/10/12 | 3,350 | 3,360 | 3,320 | 3,325 | -15 | -0.4% | 805,700 |
| 2017/10/11 | 3,375 | 3,380 | 3,330 | 3,340 | -45 | -1.3% | 800,100 |
| 2017/10/10 | 3,340 | 3,390 | 3,330 | 3,385 | +35 | +1% | 778,500 |
| 2017/10/06 | 3,405 | 3,410 | 3,340 | 3,350 | +5 | +0.1% | 1,028,400 |
| 2017/10/05 | 3,380 | 3,380 | 3,330 | 3,345 | -40 | -1.2% | 1,149,700 |
| 2017/10/04 | 3,435 | 3,435 | 3,370 | 3,385 | -35 | -1% | 1,083,600 |
| 2017/10/03 | 3,450 | 3,465 | 3,405 | 3,420 | +5 | +0.1% | 721,900 |
| 2017/10/02 | 3,450 | 3,450 | 3,400 | 3,415 | -5 | -0.1% | 756,600 |
| 2017/09/29 | 3,430 | 3,440 | 3,405 | 3,420 | -15 | -0.4% | 883,600 |
| 2017/09/28 | 3,425 | 3,435 | 3,405 | 3,435 | +35 | +1% | 951,400 |
| 2017/09/27 | 3,375 | 3,425 | 3,365 | 3,400 | +2,716 | +397.1% | 1,098,500 |
| 2017/09/26 | 682 | 685 | 679 | 684 | +2 | +0.3% | 3,881,000 |
| 2017/09/25 | 683 | 687 | 681 | 682 | +3 | +0.4% | 3,960,000 |
1701～
1750
件表示中 / 3586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 | 358,200円 | +1.2% | +17.3% | 4.19% | 12.16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 |
| 日産化 | 546,300円 | +8.1% | +3.0% | 3.00% | 19.07倍 | 3.29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 |
| レゾナックＨＤ | 397,800円 | +7.2% | - | 1.63% | 22.47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 | 202,300円 | +6.9% | +21.7% | 2.67% | 11.91倍 | 0.82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 | 211,100円 | +8.4% | -2.0% | 4.74% | 12.69倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
