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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 4,490 | 4,545 | 4,486 | 4,489 | +26 | +0.6% | 650,600 |
| 2024/04/08 | 4,430 | 4,483 | 4,422 | 4,463 | +49 | +1.1% | 439,800 |
| 2024/04/05 | 4,344 | 4,422 | 4,323 | 4,414 | +26 | +0.6% | 721,300 |
| 2024/04/04 | 4,339 | 4,420 | 4,316 | 4,388 | +84 | +2% | 791,300 |
| 2024/04/03 | 4,177 | 4,325 | 4,145 | 4,304 | +123 | +2.9% | 835,800 |
| 2024/04/02 | 4,159 | 4,181 | 4,106 | 4,181 | +29 | +0.7% | 1,240,200 |
| 2024/04/01 | 4,277 | 4,277 | 4,092 | 4,152 | -179 | -4.1% | 1,704,800 |
| 2024/03/29 | 4,408 | 4,423 | 4,318 | 4,331 | -95 | -2.1% | 1,487,000 |
| 2024/03/28 | 4,508 | 4,558 | 4,411 | 4,426 | -106 | -2.3% | 995,900 |
| 2024/03/27 | 4,480 | 4,568 | 4,445 | 4,532 | +77 | +1.7% | 1,259,600 |
| 2024/03/26 | 4,450 | 4,477 | 4,419 | 4,455 | +7 | +0.2% | 575,000 |
| 2024/03/25 | 4,540 | 4,545 | 4,444 | 4,448 | -92 | -2% | 644,600 |
| 2024/03/22 | 4,535 | 4,597 | 4,520 | 4,540 | ±0 | ±0% | 758,400 |
| 2024/03/21 | 4,544 | 4,589 | 4,506 | 4,540 | +2 | ±0% | 1,095,300 |
| 2024/03/19 | 4,452 | 4,549 | 4,429 | 4,538 | +156 | +3.6% | 1,066,100 |
| 2024/03/18 | 4,307 | 4,409 | 4,275 | 4,382 | +121 | +2.8% | 718,000 |
| 2024/03/15 | 4,217 | 4,292 | 4,210 | 4,261 | +4 | +0.1% | 840,900 |
| 2024/03/14 | 4,165 | 4,285 | 4,165 | 4,257 | +74 | +1.8% | 1,327,300 |
| 2024/03/13 | 4,195 | 4,249 | 4,145 | 4,183 | +1 | ±0% | 1,098,300 |
| 2024/03/12 | 4,112 | 4,182 | 4,050 | 4,182 | +29 | +0.7% | 750,100 |
| 2024/03/11 | 4,245 | 4,245 | 4,113 | 4,153 | -112 | -2.6% | 686,700 |
| 2024/03/08 | 4,189 | 4,295 | 4,188 | 4,265 | +70 | +1.7% | 791,100 |
| 2024/03/07 | 4,260 | 4,302 | 4,192 | 4,195 | -55 | -1.3% | 636,100 |
| 2024/03/06 | 4,164 | 4,258 | 4,154 | 4,250 | +66 | +1.6% | 712,800 |
| 2024/03/05 | 4,220 | 4,232 | 4,174 | 4,184 | -70 | -1.6% | 635,200 |
| 2024/03/04 | 4,320 | 4,339 | 4,254 | 4,254 | -20 | -0.5% | 1,028,500 |
| 2024/03/01 | 4,200 | 4,305 | 4,182 | 4,274 | +126 | +3% | 1,249,600 |
| 2024/02/29 | 4,119 | 4,179 | 4,090 | 4,148 | +4 | +0.1% | 1,135,000 |
| 2024/02/28 | 4,214 | 4,219 | 4,108 | 4,144 | -75 | -1.8% | 843,600 |
| 2024/02/27 | 4,176 | 4,252 | 4,156 | 4,219 | +36 | +0.9% | 976,800 |
| 2024/02/26 | 4,199 | 4,213 | 4,147 | 4,183 | +64 | +1.6% | 1,003,600 |
| 2024/02/22 | 4,110 | 4,178 | 4,090 | 4,119 | +79 | +2% | 1,087,300 |
| 2024/02/21 | 4,045 | 4,073 | 4,018 | 4,040 | -11 | -0.3% | 512,500 |
| 2024/02/20 | 4,060 | 4,072 | 4,025 | 4,051 | -16 | -0.4% | 705,500 |
| 2024/02/19 | 3,993 | 4,074 | 3,982 | 4,067 | +82 | +2.1% | 633,500 |
| 2024/02/16 | 3,980 | 4,021 | 3,962 | 3,985 | +20 | +0.5% | 850,100 |
| 2024/02/15 | 3,995 | 3,995 | 3,922 | 3,965 | +5 | +0.1% | 761,800 |
| 2024/02/14 | 4,010 | 4,014 | 3,924 | 3,960 | -62 | -1.5% | 883,800 |
| 2024/02/13 | 3,942 | 4,022 | 3,885 | 4,022 | +70 | +1.8% | 1,613,500 |
| 2024/02/09 | 3,970 | 4,033 | 3,916 | 3,952 | -70 | -1.7% | 2,446,500 |
| 2024/02/08 | 4,203 | 4,212 | 4,022 | 4,022 | -128 | -3.1% | 2,122,500 |
| 2024/02/07 | 4,311 | 4,429 | 4,081 | 4,150 | -182 | -4.2% | 2,888,000 |
| 2024/02/06 | 4,365 | 4,365 | 4,309 | 4,332 | -47 | -1.1% | 512,800 |
| 2024/02/05 | 4,395 | 4,395 | 4,333 | 4,379 | +35 | +0.8% | 472,300 |
| 2024/02/02 | 4,374 | 4,380 | 4,311 | 4,344 | -9 | -0.2% | 473,800 |
| 2024/02/01 | 4,327 | 4,359 | 4,305 | 4,353 | -21 | -0.5% | 460,900 |
| 2024/01/31 | 4,287 | 4,379 | 4,280 | 4,374 | +42 | +1% | 480,600 |
| 2024/01/30 | 4,355 | 4,364 | 4,329 | 4,332 | -44 | -1% | 318,300 |
| 2024/01/29 | 4,331 | 4,382 | 4,313 | 4,376 | +66 | +1.5% | 413,300 |
| 2024/01/26 | 4,368 | 4,372 | 4,296 | 4,310 | -88 | -2% | 624,500 |
301～
350
件表示中 / 3732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 | 332,200円 | -2.2% | +25.6% | 4.52% | 11.32倍 | 0.74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 | 261,000円 | +0.5% | - | 1.53% | 173.77倍 | 1.63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 | 211,600円 | -1.3% | +2.9% | 4.73% | 10.87倍 | 0.81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 油 | 277,800円 | +5.7% | +2.9% | 1.73% | 17.55倍 | 2.31倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
| レゾナックＨＤ | 328,400円 | +2.2% | -55.1% | 1.98% | 22.84倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
