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 |
|---|---|---|---|---|---|---|---|
| 2010/12/28 | 285 | 291 | 285 | 290 | +2 | +0.7% | 7,696,000 |
| 2010/12/27 | 281 | 289 | 281 | 288 | +7 | +2.5% | 8,992,000 |
| 2010/12/24 | 288 | 288 | 279 | 281 | -8 | -2.8% | 12,930,000 |
| 2010/12/22 | 287 | 292 | 286 | 289 | +4 | +1.4% | 14,197,000 |
| 2010/12/21 | 286 | 288 | 284 | 285 | -3 | -1% | 12,181,000 |
| 2010/12/20 | 285 | 291 | 283 | 288 | +2 | +0.7% | 18,695,000 |
| 2010/12/17 | 282 | 287 | 281 | 286 | +7 | +2.5% | 15,743,000 |
| 2010/12/16 | 281 | 284 | 279 | 279 | -2 | -0.7% | 11,733,000 |
| 2010/12/15 | 275 | 282 | 274 | 281 | +7 | +2.6% | 14,749,000 |
| 2010/12/14 | 278 | 280 | 272 | 274 | -1 | -0.4% | 13,222,000 |
| 2010/12/13 | 268 | 276 | 267 | 275 | +8 | +3% | 12,830,000 |
| 2010/12/10 | 268 | 269 | 264 | 267 | +3 | +1.1% | 13,657,000 |
| 2010/12/09 | 266 | 268 | 262 | 264 | -4 | -1.5% | 11,699,000 |
| 2010/12/08 | 270 | 271 | 266 | 268 | -2 | -0.7% | 10,029,000 |
| 2010/12/07 | 266 | 270 | 265 | 270 | +3 | +1.1% | 9,724,000 |
| 2010/12/06 | 261 | 268 | 261 | 267 | +5 | +1.9% | 12,142,000 |
| 2010/12/03 | 263 | 265 | 260 | 262 | +1 | +0.4% | 10,031,000 |
| 2010/12/02 | 258 | 263 | 258 | 261 | +7 | +2.8% | 13,736,000 |
| 2010/12/01 | 255 | 255 | 251 | 254 | -2 | -0.8% | 11,333,000 |
| 2010/11/30 | 257 | 260 | 254 | 256 | ±0 | ±0% | 10,362,000 |
| 2010/11/29 | 256 | 261 | 255 | 256 | +2 | +0.8% | 11,905,000 |
| 2010/11/26 | 256 | 258 | 254 | 254 | ±0 | ±0% | 6,131,000 |
| 2010/11/25 | 255 | 258 | 253 | 254 | +3 | +1.2% | 8,027,000 |
| 2010/11/24 | 245 | 253 | 242 | 251 | +1 | +0.4% | 12,672,000 |
| 2010/11/22 | 250 | 253 | 248 | 250 | +2 | +0.8% | 8,517,000 |
| 2010/11/19 | 247 | 248 | 245 | 248 | +4 | +1.6% | 9,211,000 |
| 2010/11/18 | 238 | 245 | 236 | 244 | +7 | +3% | 10,597,000 |
| 2010/11/17 | 235 | 238 | 234 | 237 | -2 | -0.8% | 6,859,000 |
| 2010/11/16 | 244 | 246 | 237 | 239 | -3 | -1.2% | 8,721,000 |
| 2010/11/15 | 246 | 247 | 241 | 242 | -2 | -0.8% | 6,430,000 |
| 2010/11/12 | 243 | 246 | 242 | 244 | -2 | -0.8% | 7,167,000 |
| 2010/11/11 | 243 | 247 | 242 | 246 | +2 | +0.8% | 8,160,000 |
| 2010/11/10 | 240 | 245 | 239 | 244 | +5 | +2.1% | 12,672,000 |
| 2010/11/09 | 237 | 242 | 235 | 239 | -2 | -0.8% | 10,663,000 |
| 2010/11/08 | 245 | 246 | 236 | 241 | -2 | -0.8% | 10,761,000 |
| 2010/11/05 | 242 | 244 | 240 | 243 | +1 | +0.4% | 9,443,000 |
| 2010/11/04 | 232 | 243 | 231 | 242 | +14 | +6.1% | 17,119,000 |
| 2010/11/02 | 231 | 234 | 227 | 228 | -4 | -1.7% | 13,297,000 |
| 2010/11/01 | 235 | 237 | 230 | 232 | -4 | -1.7% | 9,305,000 |
| 2010/10/29 | 234 | 236 | 230 | 236 | +3 | +1.3% | 11,572,000 |
| 2010/10/28 | 238 | 238 | 232 | 233 | -4 | -1.7% | 20,932,000 |
| 2010/10/27 | 248 | 248 | 236 | 237 | -17 | -6.7% | 34,650,000 |
| 2010/10/26 | 255 | 257 | 252 | 254 | -1 | -0.4% | 8,477,000 |
| 2010/10/25 | 256 | 259 | 254 | 255 | ±0 | ±0% | 6,665,000 |
| 2010/10/22 | 251 | 257 | 248 | 255 | +5 | +2% | 8,768,000 |
| 2010/10/21 | 253 | 255 | 247 | 250 | -1 | -0.4% | 12,654,000 |
| 2010/10/20 | 249 | 253 | 243 | 251 | -2 | -0.8% | 13,088,000 |
| 2010/10/19 | 250 | 254 | 248 | 253 | +3 | +1.2% | 10,113,000 |
| 2010/10/18 | 248 | 254 | 247 | 250 | +3 | +1.2% | 18,253,000 |
| 2010/10/15 | 240 | 248 | 239 | 247 | +6 | +2.5% | 16,688,000 |
3501～
3550
件表示中 / 3683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 | 303,300円 | +4.3% | +17.3% | 4.95% | 10.15倍 | 0.66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 | 227,400円 | +0.5% | - | 1.76% | 151.40倍 | 1.44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 | 196,200円 | +6.4% | +9.5% | 5.10% | 10.25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 | 413,700円 | +9.2% | +8.3% | 3.96% | 13.82倍 | 2.47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 |
| 住友化 | 33,100円 | +6.3% | - | 2.72% | 21.67倍 | 0.60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
