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 |
|---|---|---|---|---|---|---|---|
| 2017/11/08 | 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 |
| 2017/09/22 | 692 | 692 | 673 | 679 | -13 | -1.9% | 6,719,000 |
| 2017/09/21 | 697 | 699 | 690 | 692 | -2 | -0.3% | 6,906,000 |
| 2017/09/20 | 698 | 698 | 691 | 694 | -1 | -0.1% | 5,753,000 |
| 2017/09/19 | 691 | 695 | 687 | 695 | +11 | +1.6% | 6,742,000 |
| 2017/09/15 | 666 | 687 | 665 | 684 | +15 | +2.2% | 8,573,000 |
| 2017/09/14 | 674 | 674 | 665 | 669 | +1 | +0.1% | 4,850,000 |
| 2017/09/13 | 667 | 670 | 663 | 668 | +4 | +0.6% | 4,575,000 |
| 2017/09/12 | 667 | 670 | 661 | 664 | +7 | +1.1% | 6,984,000 |
| 2017/09/11 | 648 | 657 | 647 | 657 | +16 | +2.5% | 4,852,000 |
| 2017/09/08 | 635 | 647 | 635 | 641 | +4 | +0.6% | 6,088,000 |
| 2017/09/07 | 644 | 645 | 635 | 637 | -4 | -0.6% | 5,921,000 |
| 2017/09/06 | 625 | 644 | 624 | 641 | +7 | +1.1% | 8,374,000 |
| 2017/09/05 | 644 | 644 | 627 | 634 | -11 | -1.7% | 10,077,000 |
| 2017/09/04 | 647 | 652 | 643 | 645 | -8 | -1.2% | 5,505,000 |
| 2017/09/01 | 661 | 662 | 649 | 653 | -5 | -0.8% | 5,935,000 |
| 2017/08/31 | 649 | 660 | 649 | 658 | +5 | +0.8% | 7,804,000 |
| 2017/08/30 | 666 | 667 | 648 | 653 | -7 | -1.1% | 17,397,000 |
| 2017/08/29 | 648 | 663 | 646 | 660 | +5 | +0.8% | 7,075,000 |
| 2017/08/28 | 658 | 662 | 652 | 655 | -1 | -0.2% | 6,006,000 |
1901～
1950
件表示中 / 3767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 | 377,300円 | -2.2% | +25.6% | 3.98% | 12.86倍 | 0.84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 |
| 積水化 | 286,200円 | +5.1% | +5.1% | 2.80% | 14.44倍 | 1.47倍 |
|
高機能樹脂、住宅、環境・ライフラインが３本柱。液晶・自動車分野に強み。医薬関連を育成中 |
| 資生堂 | 253,500円 | +0.5% | - | 1.58% | 168.77倍 | 1.65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 | 230,800円 | -1.3% | +2.9% | 4.33% | 11.86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 | 545,100円 | +4.3% | -1.2% | 3.23% | 17.09倍 | 3.16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 |
市場注目の銘柄
チャート関連のコラム
