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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 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 |
| 2023/05/12 | 3,490 | 3,700 | 3,435 | 3,450 | -20 | -0.6% | 2,288,900 |
| 2023/05/11 | 3,495 | 3,500 | 3,455 | 3,470 | -20 | -0.6% | 910,400 |
| 2023/05/10 | 3,465 | 3,495 | 3,460 | 3,490 | +20 | +0.6% | 642,800 |
| 2023/05/09 | 3,485 | 3,485 | 3,445 | 3,470 | +20 | +0.6% | 555,900 |
| 2023/05/08 | 3,440 | 3,460 | 3,425 | 3,450 | -25 | -0.7% | 522,600 |
| 2023/05/02 | 3,490 | 3,500 | 3,455 | 3,475 | +5 | +0.1% | 550,500 |
| 2023/05/01 | 3,445 | 3,480 | 3,430 | 3,470 | +55 | +1.6% | 525,500 |
| 2023/04/28 | 3,415 | 3,420 | 3,380 | 3,415 | +40 | +1.2% | 614,000 |
| 2023/04/27 | 3,310 | 3,385 | 3,305 | 3,375 | +25 | +0.7% | 912,700 |
| 2023/04/26 | 3,360 | 3,360 | 3,330 | 3,350 | -60 | -1.8% | 678,300 |
| 2023/04/25 | 3,435 | 3,440 | 3,395 | 3,410 | -10 | -0.3% | 1,153,700 |
| 2023/04/24 | 3,410 | 3,430 | 3,385 | 3,420 | +5 | +0.1% | 484,300 |
| 2023/04/21 | 3,395 | 3,430 | 3,380 | 3,415 | -10 | -0.3% | 507,100 |
| 2023/04/20 | 3,420 | 3,450 | 3,410 | 3,425 | -10 | -0.3% | 549,500 |
| 2023/04/19 | 3,445 | 3,445 | 3,405 | 3,435 | +15 | +0.4% | 798,200 |
| 2023/04/18 | 3,400 | 3,455 | 3,390 | 3,420 | +20 | +0.6% | 948,800 |
| 2023/04/17 | 3,330 | 3,405 | 3,315 | 3,400 | +90 | +2.7% | 834,700 |
| 2023/04/14 | 3,315 | 3,335 | 3,305 | 3,310 | -10 | -0.3% | 520,100 |
| 2023/04/13 | 3,345 | 3,350 | 3,305 | 3,320 | -25 | -0.7% | 776,200 |
| 2023/04/12 | 3,325 | 3,355 | 3,315 | 3,345 | +35 | +1.1% | 764,000 |
| 2023/04/11 | 3,330 | 3,330 | 3,280 | 3,310 | +40 | +1.2% | 442,900 |
| 2023/04/10 | 3,290 | 3,300 | 3,250 | 3,270 | +5 | +0.2% | 493,500 |
351～
400
件表示中 / 3586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 | 358,200円 | +1.2% | +17.3% | 4.19% | 12.16倍 | 0.79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 |
| 日産化 | 546,300円 | +8.1% | +3.0% | 3.00% | 19.07倍 | 3.29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 |
| レゾナックＨＤ | 397,800円 | +7.2% | - | 1.63% | 22.47倍 | 1.16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 |
| クラレ | 202,300円 | +6.9% | +21.7% | 2.67% | 11.91倍 | 0.82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 |
| 東ソー | 211,100円 | +8.4% | -2.0% | 4.74% | 12.69倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
