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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 284 | 285 | 280 | 281 | +1 | +0.4% | 7,963,000 |
| 2010/06/15 | 278 | 282 | 277 | 280 | +2 | +0.7% | 3,625,000 |
| 2010/06/14 | 275 | 281 | 275 | 278 | +7 | +2.6% | 5,760,000 |
| 2010/06/11 | 273 | 275 | 269 | 271 | +7 | +2.7% | 14,114,000 |
| 2010/06/10 | 264 | 265 | 257 | 264 | +1 | +0.4% | 8,818,000 |
| 2010/06/09 | 271 | 272 | 260 | 263 | -8 | -3% | 11,237,000 |
| 2010/06/08 | 270 | 279 | 269 | 271 | -1 | -0.4% | 11,594,000 |
| 2010/06/07 | 272 | 274 | 267 | 272 | -8 | -2.9% | 11,804,000 |
| 2010/06/04 | 286 | 287 | 277 | 280 | +1 | +0.4% | 15,817,000 |
| 2010/06/03 | 276 | 281 | 273 | 279 | +9 | +3.3% | 11,356,000 |
| 2010/06/02 | 272 | 277 | 269 | 270 | -6 | -2.2% | 12,677,000 |
| 2010/06/01 | 283 | 288 | 274 | 276 | +1 | +0.4% | 18,893,000 |
| 2010/05/31 | 276 | 279 | 274 | 275 | -5 | -1.8% | 11,635,000 |
| 2010/05/28 | 275 | 281 | 274 | 280 | +13 | +4.9% | 23,063,000 |
| 2010/05/27 | 258 | 269 | 257 | 267 | +8 | +3.1% | 17,608,000 |
| 2010/05/26 | 255 | 260 | 251 | 259 | +8 | +3.2% | 15,219,000 |
| 2010/05/25 | 257 | 258 | 249 | 251 | -10 | -3.8% | 13,568,000 |
| 2010/05/24 | 262 | 264 | 258 | 261 | +2 | +0.8% | 9,931,000 |
| 2010/05/21 | 254 | 260 | 252 | 259 | -8 | -3% | 18,676,000 |
| 2010/05/20 | 274 | 276 | 264 | 267 | -6 | -2.2% | 14,833,000 |
| 2010/05/19 | 270 | 276 | 264 | 273 | -5 | -1.8% | 19,439,000 |
| 2010/05/18 | 287 | 291 | 275 | 278 | -8 | -2.8% | 10,380,000 |
| 2010/05/17 | 286 | 289 | 280 | 286 | -5 | -1.7% | 12,365,000 |
| 2010/05/14 | 292 | 295 | 288 | 291 | -7 | -2.3% | 12,581,000 |
| 2010/05/13 | 290 | 301 | 287 | 298 | +16 | +5.7% | 19,499,000 |
| 2010/05/12 | 284 | 290 | 279 | 282 | +3 | +1.1% | 21,468,000 |
| 2010/05/11 | 292 | 293 | 278 | 279 | -6 | -2.1% | 31,438,000 |
| 2010/05/10 | 280 | 288 | 279 | 285 | +3 | +1.1% | 13,317,000 |
| 2010/05/07 | 275 | 288 | 271 | 282 | -13 | -4.4% | 26,099,000 |
| 2010/05/06 | 301 | 304 | 291 | 295 | -16 | -5.1% | 13,151,000 |
| 2010/04/30 | 314 | 317 | 309 | 311 | +5 | +1.6% | 11,909,000 |
| 2010/04/28 | 307 | 310 | 305 | 306 | -9 | -2.9% | 9,184,000 |
| 2010/04/27 | 312 | 318 | 311 | 315 | +4 | +1.3% | 9,888,000 |
| 2010/04/26 | 309 | 314 | 309 | 311 | +7 | +2.3% | 9,300,000 |
| 2010/04/23 | 302 | 309 | 299 | 304 | +3 | +1% | 15,033,000 |
| 2010/04/22 | 300 | 303 | 297 | 301 | +1 | +0.3% | 8,713,000 |
| 2010/04/21 | 299 | 303 | 295 | 300 | +6 | +2% | 15,822,000 |
| 2010/04/20 | 295 | 301 | 292 | 294 | +4 | +1.4% | 18,791,000 |
| 2010/04/19 | 287 | 297 | 285 | 290 | +1 | +0.3% | 19,706,000 |
| 2010/04/16 | 292 | 292 | 286 | 289 | -3 | -1% | 5,201,000 |
| 2010/04/15 | 295 | 296 | 290 | 292 | -2 | -0.7% | 9,558,000 |
| 2010/04/14 | 298 | 300 | 292 | 294 | -3 | -1% | 6,794,000 |
| 2010/04/13 | 302 | 302 | 296 | 297 | -4 | -1.3% | 9,003,000 |
| 2010/04/12 | 300 | 305 | 299 | 301 | +3 | +1% | 9,004,000 |
| 2010/04/09 | 293 | 299 | 292 | 298 | +6 | +2.1% | 10,170,000 |
| 2010/04/08 | 292 | 295 | 291 | 292 | -3 | -1% | 6,319,000 |
| 2010/04/07 | 293 | 297 | 292 | 295 | +3 | +1% | 7,082,000 |
| 2010/04/06 | 299 | 299 | 289 | 292 | -5 | -1.7% | 6,931,000 |
| 2010/04/05 | 297 | 302 | 296 | 297 | +4 | +1.4% | 9,504,000 |
| 2010/04/02 | 294 | 297 | 290 | 293 | +4 | +1.4% | 14,343,000 |
3401～
3450
件表示中 / 3451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 | 450,800円 | -7.4% | -41.2% | 3.11% | 17.14倍 | 1.03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 | 90,500円 | -3.9% | +56.6% | 3.54% | 9.54倍 | 0.75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 | 223,300円 | +5.6% | -3.2% | 3.36% | 12.07倍 | 1.19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 | 433,600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 |
| 日産化 | 546,600円 | -0.3% | -8.1% | 3.00% | 19.73倍 | 3.41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 |
市場注目の銘柄
チャート関連のコラム
