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 |
|---|---|---|---|---|---|---|---|
| 2016/01/08 | 483 | 502 | 479 | 496 | +5 | +1% | 14,743,000 |
| 2016/01/07 | 506 | 508 | 487 | 491 | -21 | -4.1% | 16,218,000 |
| 2016/01/06 | 508 | 515 | 505 | 512 | +8 | +1.6% | 12,581,000 |
| 2016/01/05 | 511 | 513 | 499 | 504 | -14 | -2.7% | 14,437,000 |
| 2016/01/04 | 541 | 543 | 515 | 518 | -24 | -4.4% | 11,957,000 |
| 2015/12/30 | 538 | 545 | 537 | 542 | +5 | +0.9% | 5,077,000 |
| 2015/12/29 | 533 | 538 | 528 | 537 | +2 | +0.4% | 6,467,000 |
| 2015/12/28 | 525 | 536 | 525 | 535 | +14 | +2.7% | 5,426,000 |
| 2015/12/25 | 522 | 527 | 520 | 521 | -2 | -0.4% | 3,873,000 |
| 2015/12/24 | 531 | 540 | 522 | 523 | +2 | +0.4% | 8,715,000 |
| 2015/12/22 | 520 | 523 | 517 | 521 | -3 | -0.6% | 4,416,000 |
| 2015/12/21 | 517 | 524 | 509 | 524 | +1 | +0.2% | 8,342,000 |
| 2015/12/18 | 533 | 542 | 523 | 523 | -12 | -2.2% | 12,133,000 |
| 2015/12/17 | 530 | 538 | 526 | 535 | +12 | +2.3% | 11,449,000 |
| 2015/12/16 | 525 | 528 | 518 | 523 | +10 | +1.9% | 8,584,000 |
| 2015/12/15 | 528 | 529 | 512 | 513 | -18 | -3.4% | 10,369,000 |
| 2015/12/14 | 521 | 532 | 513 | 531 | -2 | -0.4% | 11,876,000 |
| 2015/12/11 | 530 | 534 | 526 | 533 | +13 | +2.5% | 10,743,000 |
| 2015/12/10 | 523 | 527 | 519 | 520 | -4 | -0.8% | 6,860,000 |
| 2015/12/09 | 524 | 534 | 519 | 524 | -1 | -0.2% | 8,152,000 |
| 2015/12/08 | 536 | 537 | 524 | 525 | -9 | -1.7% | 8,707,000 |
| 2015/12/07 | 528 | 535 | 523 | 534 | +10 | +1.9% | 7,410,000 |
| 2015/12/04 | 525 | 531 | 521 | 524 | -9 | -1.7% | 10,236,000 |
| 2015/12/03 | 537 | 538 | 526 | 533 | +5 | +0.9% | 11,128,000 |
| 2015/12/02 | 527 | 536 | 527 | 528 | +1 | +0.2% | 12,796,000 |
| 2015/12/01 | 516 | 528 | 514 | 527 | +14 | +2.7% | 9,099,000 |
| 2015/11/30 | 517 | 519 | 511 | 513 | +1 | +0.2% | 8,668,000 |
| 2015/11/27 | 518 | 518 | 507 | 512 | -2 | -0.4% | 5,723,000 |
| 2015/11/26 | 514 | 519 | 511 | 514 | +5 | +1% | 4,897,000 |
| 2015/11/25 | 512 | 516 | 509 | 509 | -4 | -0.8% | 6,697,000 |
| 2015/11/24 | 509 | 519 | 509 | 513 | +6 | +1.2% | 8,428,000 |
| 2015/11/20 | 497 | 509 | 496 | 507 | +11 | +2.2% | 8,751,000 |
| 2015/11/19 | 508 | 509 | 493 | 496 | -7 | -1.4% | 13,775,000 |
| 2015/11/18 | 508 | 513 | 502 | 503 | -1 | -0.2% | 6,280,000 |
| 2015/11/17 | 496 | 507 | 496 | 504 | +16 | +3.3% | 9,605,000 |
| 2015/11/16 | 475 | 492 | 475 | 488 | +1 | +0.2% | 5,614,000 |
| 2015/11/13 | 487 | 488 | 482 | 487 | -5 | -1% | 7,180,000 |
| 2015/11/12 | 491 | 498 | 490 | 492 | +1 | +0.2% | 8,047,000 |
| 2015/11/11 | 493 | 497 | 490 | 491 | -1 | -0.2% | 7,723,000 |
| 2015/11/10 | 489 | 494 | 486 | 492 | +3 | +0.6% | 8,363,000 |
| 2015/11/09 | 496 | 496 | 486 | 489 | ±0 | ±0% | 9,764,000 |
| 2015/11/06 | 498 | 505 | 484 | 489 | -9 | -1.8% | 12,281,000 |
| 2015/11/05 | 476 | 500 | 471 | 498 | +14 | +2.9% | 24,858,000 |
| 2015/11/04 | 480 | 490 | 477 | 484 | +14 | +3% | 15,835,000 |
| 2015/11/02 | 458 | 474 | 457 | 470 | +9 | +2% | 13,427,000 |
| 2015/10/30 | 457 | 467 | 448 | 461 | +4 | +0.9% | 12,553,000 |
| 2015/10/29 | 458 | 459 | 453 | 457 | +1 | +0.2% | 9,292,000 |
| 2015/10/28 | 454 | 457 | 452 | 456 | +3 | +0.7% | 5,321,000 |
| 2015/10/27 | 457 | 459 | 452 | 453 | -5 | -1.1% | 7,001,000 |
| 2015/10/26 | 454 | 461 | 451 | 458 | +6 | +1.3% | 7,010,000 |
2351～
2400
件表示中 / 3766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 | 360,400円 | -2.2% | +25.6% | 4.16% | 12.28倍 | 0.80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 |
| 東ソー | 228,600円 | -1.3% | +2.9% | 4.37% | 11.75倍 | 0.88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 | 543,200円 | +4.3% | -1.2% | 3.24% | 17.03倍 | 3.15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 | 367,600円 | +2.2% | -55.1% | 1.77% | 25.58倍 | 1.03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 |
| 住友化 | 40,600円 | -10.2% | +80.7% | 2.96% | 16.62倍 | 0.74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
