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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 4,045 | 4,062 | 4,016 | 4,034 | +21 | +0.5% | 688,100 |
| 2023/07/21 | 4,028 | 4,028 | 3,969 | 4,013 | -14 | -0.3% | 579,200 |
| 2023/07/20 | 4,073 | 4,083 | 4,023 | 4,027 | -37 | -0.9% | 559,000 |
| 2023/07/19 | 4,051 | 4,085 | 4,032 | 4,064 | +58 | +1.4% | 645,500 |
| 2023/07/18 | 3,950 | 4,006 | 3,940 | 4,006 | +16 | +0.4% | 691,900 |
| 2023/07/14 | 4,008 | 4,026 | 3,968 | 3,990 | -23 | -0.6% | 714,000 |
| 2023/07/13 | 4,008 | 4,027 | 3,983 | 4,013 | +7 | +0.2% | 772,900 |
| 2023/07/12 | 4,090 | 4,090 | 3,995 | 4,006 | -64 | -1.6% | 1,017,700 |
| 2023/07/11 | 4,174 | 4,199 | 4,066 | 4,070 | -82 | -2% | 864,400 |
| 2023/07/10 | 4,172 | 4,183 | 4,112 | 4,152 | +24 | +0.6% | 764,800 |
| 2023/07/07 | 4,162 | 4,170 | 4,116 | 4,128 | -72 | -1.7% | 913,000 |
| 2023/07/06 | 4,210 | 4,217 | 4,171 | 4,200 | -60 | -1.4% | 868,200 |
| 2023/07/05 | 4,230 | 4,269 | 4,207 | 4,260 | +9 | +0.2% | 870,500 |
| 2023/07/04 | 4,312 | 4,313 | 4,243 | 4,251 | -62 | -1.4% | 798,000 |
| 2023/07/03 | 4,237 | 4,327 | 4,232 | 4,313 | +84 | +2% | 838,400 |
| 2023/06/30 | 4,271 | 4,274 | 4,204 | 4,229 | -45 | -1.1% | 950,000 |
| 2023/06/29 | 4,315 | 4,326 | 4,254 | 4,274 | -27 | -0.6% | 746,000 |
| 2023/06/28 | 4,226 | 4,312 | 4,216 | 4,301 | +36 | +0.8% | 1,037,700 |
| 2023/06/27 | 4,268 | 4,296 | 4,202 | 4,265 | +101 | +2.4% | 1,302,700 |
| 2023/06/26 | 4,118 | 4,210 | 4,091 | 4,164 | +73 | +1.8% | 1,035,600 |
| 2023/06/23 | 4,150 | 4,179 | 4,053 | 4,091 | -25 | -0.6% | 1,286,600 |
| 2023/06/22 | 4,080 | 4,146 | 4,074 | 4,116 | +64 | +1.6% | 1,179,300 |
| 2023/06/21 | 3,928 | 4,056 | 3,920 | 4,052 | +89 | +2.2% | 1,042,900 |
| 2023/06/20 | 3,973 | 3,993 | 3,945 | 3,963 | -43 | -1.1% | 482,100 |
| 2023/06/19 | 4,018 | 4,068 | 3,987 | 4,006 | +11 | +0.3% | 771,500 |
| 2023/06/16 | 4,027 | 4,041 | 3,960 | 3,995 | +4 | +0.1% | 1,221,800 |
| 2023/06/15 | 3,956 | 4,053 | 3,935 | 3,991 | +34 | +0.9% | 889,500 |
| 2023/06/14 | 3,911 | 3,984 | 3,896 | 3,957 | +63 | +1.6% | 997,200 |
| 2023/06/13 | 3,878 | 3,918 | 3,850 | 3,894 | +30 | +0.8% | 564,200 |
| 2023/06/12 | 3,885 | 3,895 | 3,847 | 3,864 | -20 | -0.5% | 595,300 |
| 2023/06/09 | 3,837 | 3,884 | 3,811 | 3,884 | +98 | +2.6% | 1,144,100 |
| 2023/06/08 | 3,877 | 3,891 | 3,761 | 3,786 | -91 | -2.3% | 1,155,700 |
| 2023/06/07 | 3,876 | 3,934 | 3,853 | 3,877 | +39 | +1% | 1,954,000 |
| 2023/06/06 | 3,662 | 3,840 | 3,659 | 3,838 | +126 | +3.4% | 1,101,800 |
| 2023/06/05 | 3,760 | 3,768 | 3,695 | 3,712 | +7 | +0.2% | 730,800 |
| 2023/06/02 | 3,635 | 3,710 | 3,630 | 3,705 | +125 | +3.5% | 1,028,000 |
| 2023/06/01 | 3,510 | 3,595 | 3,510 | 3,580 | +55 | +1.6% | 705,000 |
| 2023/05/31 | 3,560 | 3,575 | 3,500 | 3,525 | -75 | -2.1% | 2,213,800 |
| 2023/05/30 | 3,565 | 3,600 | 3,540 | 3,600 | +25 | +0.7% | 673,000 |
| 2023/05/29 | 3,540 | 3,590 | 3,535 | 3,575 | +55 | +1.6% | 737,300 |
| 2023/05/26 | 3,565 | 3,590 | 3,510 | 3,520 | -35 | -1% | 487,300 |
| 2023/05/25 | 3,510 | 3,580 | 3,495 | 3,555 | +40 | +1.1% | 642,000 |
| 2023/05/24 | 3,550 | 3,555 | 3,505 | 3,515 | -40 | -1.1% | 539,800 |
| 2023/05/23 | 3,600 | 3,625 | 3,530 | 3,555 | -30 | -0.8% | 752,200 |
| 2023/05/22 | 3,545 | 3,590 | 3,525 | 3,585 | +65 | +1.8% | 684,300 |
| 2023/05/19 | 3,560 | 3,560 | 3,520 | 3,520 | -25 | -0.7% | 470,300 |
| 2023/05/18 | 3,510 | 3,545 | 3,495 | 3,545 | +60 | +1.7% | 489,400 |
| 2023/05/17 | 3,490 | 3,515 | 3,485 | 3,485 | -5 | -0.1% | 439,900 |
| 2023/05/16 | 3,500 | 3,505 | 3,425 | 3,490 | -20 | -0.6% | 961,800 |
| 2023/05/15 | 3,475 | 3,520 | 3,450 | 3,510 | +60 | +1.7% | 856,700 |
201～
250
件表示中 / 3458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 | 462,800円 | +5.7% | +45.9% | 3.24% | 12.05倍 | 1.02倍 |
|
三井系の総合化学メーカー。汎用の石化中心からヘルスケア、自動車向け等の機能材料へシフト |
| 三菱ケミＧ | 83,500円 | +5.4% | -28.9% | 3.83% | 22.85倍 | 0.67倍 |
|
総合化学首位。化学・レイヨン・樹脂が合併した三菱ケミカルが中核。製薬や産業ガス等も |
| 積水化 | 221,500円 | +5.6% | -3.2% | 3.39% | 11.97倍 | 1.18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 |
| ＪＳＲ | 433,500円 | - | - | - | - | 2.40倍 |
|
レジストなど半導体材料が柱。医薬品受託製造も。エラストマー事業売却。ＴＯＢで上場廃止へ |
| クラレ | 193,300円 | +7.6% | +14.5% | 2.59% | 13.21倍 | 0.91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
