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 |
|---|---|---|---|---|---|---|---|
| 2017/02/16 | 541 | 558 | 541 | 550 | +10 | +1.9% | 11,258,000 |
| 2017/02/15 | 530 | 548 | 530 | 540 | +20 | +3.8% | 11,752,000 |
| 2017/02/14 | 526 | 530 | 519 | 520 | -4 | -0.8% | 7,017,000 |
| 2017/02/13 | 526 | 527 | 520 | 524 | +4 | +0.8% | 7,739,000 |
| 2017/02/10 | 524 | 528 | 518 | 520 | +2 | +0.4% | 9,897,000 |
| 2017/02/09 | 514 | 519 | 513 | 518 | +4 | +0.8% | 8,442,000 |
| 2017/02/08 | 503 | 515 | 502 | 514 | +9 | +1.8% | 7,328,000 |
| 2017/02/07 | 500 | 508 | 496 | 505 | +2 | +0.4% | 9,893,000 |
| 2017/02/06 | 512 | 513 | 500 | 503 | -5 | -1% | 13,803,000 |
| 2017/02/03 | 537 | 537 | 504 | 508 | -23 | -4.3% | 17,864,000 |
| 2017/02/02 | 549 | 568 | 526 | 531 | -13 | -2.4% | 25,237,000 |
| 2017/02/01 | 530 | 544 | 526 | 544 | +12 | +2.3% | 7,983,000 |
| 2017/01/31 | 527 | 535 | 527 | 532 | -3 | -0.6% | 8,376,000 |
| 2017/01/30 | 533 | 535 | 529 | 535 | -2 | -0.4% | 5,008,000 |
| 2017/01/27 | 540 | 541 | 534 | 537 | ±0 | ±0% | 6,163,000 |
| 2017/01/26 | 525 | 540 | 523 | 537 | +19 | +3.7% | 8,143,000 |
| 2017/01/25 | 525 | 526 | 516 | 518 | +1 | +0.2% | 7,472,000 |
| 2017/01/24 | 517 | 522 | 515 | 517 | -7 | -1.3% | 5,627,000 |
| 2017/01/23 | 526 | 528 | 520 | 524 | -7 | -1.3% | 5,853,000 |
| 2017/01/20 | 527 | 534 | 527 | 531 | +1 | +0.2% | 6,037,000 |
| 2017/01/19 | 533 | 534 | 525 | 530 | +6 | +1.1% | 6,259,000 |
| 2017/01/18 | 526 | 529 | 515 | 524 | -1 | -0.2% | 6,541,000 |
| 2017/01/17 | 534 | 536 | 525 | 525 | -11 | -2.1% | 5,265,000 |
| 2017/01/16 | 537 | 539 | 531 | 536 | -5 | -0.9% | 4,452,000 |
| 2017/01/13 | 540 | 542 | 537 | 541 | +2 | +0.4% | 4,167,000 |
| 2017/01/12 | 543 | 546 | 534 | 539 | -2 | -0.4% | 5,346,000 |
| 2017/01/11 | 540 | 546 | 538 | 541 | +6 | +1.1% | 4,832,000 |
| 2017/01/10 | 539 | 541 | 533 | 535 | -8 | -1.5% | 6,595,000 |
| 2017/01/06 | 535 | 544 | 534 | 543 | +1 | +0.2% | 4,989,000 |
| 2017/01/05 | 548 | 548 | 536 | 542 | -1 | -0.2% | 6,635,000 |
| 2017/01/04 | 530 | 544 | 528 | 543 | +18 | +3.4% | 6,413,000 |
| 2016/12/30 | 523 | 527 | 517 | 525 | -3 | -0.6% | 4,857,000 |
| 2016/12/29 | 532 | 532 | 524 | 528 | -8 | -1.5% | 4,895,000 |
| 2016/12/28 | 531 | 538 | 529 | 536 | +3 | +0.6% | 3,512,000 |
| 2016/12/27 | 534 | 538 | 530 | 533 | +2 | +0.4% | 4,119,000 |
| 2016/12/26 | 531 | 536 | 530 | 531 | +1 | +0.2% | 3,750,000 |
| 2016/12/22 | 533 | 534 | 525 | 530 | -1 | -0.2% | 5,170,000 |
| 2016/12/21 | 540 | 543 | 528 | 531 | -9 | -1.7% | 7,127,000 |
| 2016/12/20 | 544 | 544 | 537 | 540 | -8 | -1.5% | 6,165,000 |
| 2016/12/19 | 545 | 550 | 544 | 548 | +6 | +1.1% | 4,978,000 |
| 2016/12/16 | 547 | 547 | 540 | 542 | -1 | -0.2% | 6,550,000 |
| 2016/12/15 | 547 | 551 | 539 | 543 | -2 | -0.4% | 4,687,000 |
| 2016/12/14 | 550 | 552 | 542 | 545 | -3 | -0.5% | 4,096,000 |
| 2016/12/13 | 538 | 549 | 535 | 548 | -3 | -0.5% | 6,719,000 |
| 2016/12/12 | 556 | 558 | 544 | 551 | -2 | -0.4% | 8,240,000 |
| 2016/12/09 | 550 | 555 | 547 | 553 | +5 | +0.9% | 9,915,000 |
| 2016/12/08 | 542 | 549 | 540 | 548 | +12 | +2.2% | 8,406,000 |
| 2016/12/07 | 530 | 537 | 525 | 536 | +8 | +1.5% | 6,284,000 |
| 2016/12/06 | 528 | 533 | 525 | 528 | +4 | +0.8% | 6,306,000 |
| 2016/12/05 | 520 | 525 | 518 | 524 | +1 | +0.2% | 5,811,000 |
2001～
2050
件表示中 / 3687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 | 308,900円 | +4.3% | +17.3% | 4.86% | 10.33倍 | 0.67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 | 231,700円 | +0.5% | - | 1.73% | 154.26倍 | 1.46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 | 197,000円 | +6.4% | +9.5% | 5.08% | 10.29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 | 412,700円 | +9.2% | +8.3% | 3.97% | 13.78倍 | 2.45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 |
| クラレ | 166,100円 | +4.0% | +4.3% | 3.25% | 11.95倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
