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 |
|---|---|---|---|---|---|---|---|
| 2010/10/13 | 230 | 234 | 228 | 231 | +3 | +1.3% | 10,896,000 |
| 2010/10/12 | 237 | 238 | 227 | 228 | -9 | -3.8% | 11,591,000 |
| 2010/10/08 | 235 | 237 | 234 | 237 | +3 | +1.3% | 7,430,000 |
| 2010/10/07 | 233 | 236 | 231 | 234 | -2 | -0.8% | 9,460,000 |
| 2010/10/06 | 225 | 236 | 225 | 236 | +13 | +5.8% | 14,535,000 |
| 2010/10/05 | 216 | 225 | 216 | 223 | +5 | +2.3% | 7,777,000 |
| 2010/10/04 | 222 | 223 | 218 | 218 | -4 | -1.8% | 8,571,000 |
| 2010/10/01 | 226 | 227 | 219 | 222 | -3 | -1.3% | 13,075,000 |
| 2010/09/30 | 230 | 233 | 224 | 225 | -6 | -2.6% | 9,406,000 |
| 2010/09/29 | 228 | 234 | 227 | 231 | +4 | +1.8% | 8,271,000 |
| 2010/09/28 | 224 | 229 | 222 | 227 | +2 | +0.9% | 9,719,000 |
| 2010/09/27 | 224 | 225 | 222 | 225 | +2 | +0.9% | 7,066,000 |
| 2010/09/24 | 225 | 227 | 222 | 223 | -6 | -2.6% | 18,519,000 |
| 2010/09/22 | 230 | 231 | 228 | 229 | -3 | -1.3% | 5,972,000 |
| 2010/09/21 | 236 | 238 | 232 | 232 | -2 | -0.9% | 6,966,000 |
| 2010/09/17 | 230 | 234 | 230 | 234 | +5 | +2.2% | 5,259,000 |
| 2010/09/16 | 234 | 234 | 228 | 229 | -2 | -0.9% | 6,601,000 |
| 2010/09/15 | 225 | 234 | 225 | 231 | +6 | +2.7% | 8,814,000 |
| 2010/09/14 | 227 | 229 | 225 | 225 | -2 | -0.9% | 3,849,000 |
| 2010/09/13 | 228 | 230 | 226 | 227 | ±0 | ±0% | 7,595,000 |
| 2010/09/10 | 225 | 228 | 223 | 227 | +5 | +2.3% | 11,654,000 |
| 2010/09/09 | 224 | 224 | 220 | 222 | +2 | +0.9% | 5,574,000 |
| 2010/09/08 | 223 | 223 | 219 | 220 | -8 | -3.5% | 7,758,000 |
| 2010/09/07 | 226 | 228 | 224 | 228 | -1 | -0.4% | 6,963,000 |
| 2010/09/06 | 225 | 230 | 224 | 229 | +7 | +3.2% | 9,376,000 |
| 2010/09/03 | 221 | 224 | 220 | 222 | +3 | +1.4% | 5,282,000 |
| 2010/09/02 | 221 | 222 | 217 | 219 | +1 | +0.5% | 6,758,000 |
| 2010/09/01 | 216 | 219 | 213 | 218 | +3 | +1.4% | 6,055,000 |
| 2010/08/31 | 216 | 217 | 213 | 215 | -7 | -3.2% | 4,739,000 |
| 2010/08/30 | 224 | 225 | 221 | 222 | +4 | +1.8% | 6,765,000 |
| 2010/08/27 | 211 | 221 | 211 | 218 | +5 | +2.3% | 10,309,000 |
| 2010/08/26 | 215 | 216 | 211 | 213 | +1 | +0.5% | 7,015,000 |
| 2010/08/25 | 212 | 214 | 210 | 212 | -5 | -2.3% | 9,284,000 |
| 2010/08/24 | 220 | 221 | 215 | 217 | -6 | -2.7% | 8,785,000 |
| 2010/08/23 | 224 | 225 | 221 | 223 | ±0 | ±0% | 6,263,000 |
| 2010/08/20 | 221 | 226 | 220 | 223 | ±0 | ±0% | 10,695,000 |
| 2010/08/19 | 222 | 225 | 221 | 223 | -2 | -0.9% | 12,440,000 |
| 2010/08/18 | 224 | 226 | 221 | 225 | +2 | +0.9% | 12,448,000 |
| 2010/08/17 | 224 | 226 | 222 | 223 | -6 | -2.6% | 12,636,000 |
| 2010/08/16 | 229 | 231 | 226 | 229 | -2 | -0.9% | 5,955,000 |
| 2010/08/13 | 229 | 233 | 227 | 231 | +2 | +0.9% | 9,700,000 |
| 2010/08/12 | 227 | 230 | 226 | 229 | -5 | -2.1% | 11,976,000 |
| 2010/08/11 | 239 | 240 | 232 | 234 | -9 | -3.7% | 10,422,000 |
| 2010/08/10 | 243 | 247 | 242 | 243 | +3 | +1.3% | 9,669,000 |
| 2010/08/09 | 240 | 242 | 239 | 240 | -2 | -0.8% | 5,048,000 |
| 2010/08/06 | 240 | 243 | 239 | 242 | +2 | +0.8% | 8,802,000 |
| 2010/08/05 | 243 | 244 | 239 | 240 | ±0 | ±0% | 9,440,000 |
| 2010/08/04 | 247 | 248 | 238 | 240 | -9 | -3.6% | 14,123,000 |
| 2010/08/03 | 253 | 254 | 248 | 249 | ±0 | ±0% | 7,189,000 |
| 2010/08/02 | 254 | 255 | 246 | 249 | -7 | -2.7% | 15,179,000 |
3601～
3650
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
