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 |
|---|---|---|---|---|---|---|---|
| 2023/11/09 | 3,925 | 3,943 | 3,753 | 3,899 | +9 | +0.2% | 1,451,000 |
| 2023/11/08 | 3,947 | 3,948 | 3,680 | 3,890 | -11 | -0.3% | 2,865,000 |
| 2023/11/07 | 3,925 | 3,953 | 3,890 | 3,901 | -39 | -1% | 867,500 |
| 2023/11/06 | 3,903 | 3,955 | 3,901 | 3,940 | +86 | +2.2% | 1,065,900 |
| 2023/11/02 | 3,870 | 3,875 | 3,816 | 3,854 | +14 | +0.4% | 939,400 |
| 2023/11/01 | 3,823 | 3,857 | 3,786 | 3,840 | +77 | +2% | 1,061,700 |
| 2023/10/31 | 3,771 | 3,784 | 3,707 | 3,763 | +43 | +1.2% | 726,500 |
| 2023/10/30 | 3,752 | 3,752 | 3,680 | 3,720 | -88 | -2.3% | 886,800 |
| 2023/10/27 | 3,728 | 3,825 | 3,710 | 3,808 | +150 | +4.1% | 1,107,400 |
| 2023/10/26 | 3,640 | 3,681 | 3,611 | 3,658 | -11 | -0.3% | 776,500 |
| 2023/10/25 | 3,655 | 3,714 | 3,641 | 3,669 | +49 | +1.4% | 794,100 |
| 2023/10/24 | 3,566 | 3,633 | 3,514 | 3,620 | +14 | +0.4% | 1,003,400 |
| 2023/10/23 | 3,650 | 3,650 | 3,589 | 3,606 | -50 | -1.4% | 691,100 |
| 2023/10/20 | 3,697 | 3,702 | 3,652 | 3,656 | -50 | -1.3% | 694,600 |
| 2023/10/19 | 3,705 | 3,733 | 3,694 | 3,706 | -38 | -1% | 494,800 |
| 2023/10/18 | 3,770 | 3,796 | 3,732 | 3,744 | -15 | -0.4% | 603,900 |
| 2023/10/17 | 3,797 | 3,835 | 3,756 | 3,759 | -6 | -0.2% | 563,100 |
| 2023/10/16 | 3,761 | 3,789 | 3,728 | 3,765 | -22 | -0.6% | 664,000 |
| 2023/10/13 | 3,771 | 3,809 | 3,760 | 3,787 | -48 | -1.3% | 989,000 |
| 2023/10/12 | 3,790 | 3,848 | 3,790 | 3,835 | +40 | +1.1% | 872,000 |
| 2023/10/11 | 3,862 | 3,862 | 3,795 | 3,795 | -53 | -1.4% | 919,500 |
| 2023/10/10 | 3,780 | 3,859 | 3,769 | 3,848 | +128 | +3.4% | 787,500 |
| 2023/10/06 | 3,736 | 3,761 | 3,715 | 3,720 | -9 | -0.2% | 713,500 |
| 2023/10/05 | 3,718 | 3,740 | 3,685 | 3,729 | +37 | +1% | 1,229,200 |
| 2023/10/04 | 3,770 | 3,784 | 3,664 | 3,692 | -139 | -3.6% | 1,380,100 |
| 2023/10/03 | 3,899 | 3,918 | 3,813 | 3,831 | -87 | -2.2% | 1,261,900 |
| 2023/10/02 | 3,925 | 3,984 | 3,916 | 3,918 | +41 | +1.1% | 845,500 |
| 2023/09/29 | 3,957 | 3,957 | 3,853 | 3,877 | -58 | -1.5% | 718,800 |
| 2023/09/28 | 3,934 | 3,972 | 3,900 | 3,935 | -84 | -2.1% | 767,300 |
| 2023/09/27 | 4,025 | 4,027 | 3,950 | 4,019 | -24 | -0.6% | 884,500 |
| 2023/09/26 | 4,098 | 4,098 | 4,021 | 4,043 | -17 | -0.4% | 648,100 |
| 2023/09/25 | 4,074 | 4,082 | 4,031 | 4,060 | +21 | +0.5% | 620,300 |
| 2023/09/22 | 4,047 | 4,068 | 4,011 | 4,039 | -62 | -1.5% | 1,068,700 |
| 2023/09/21 | 4,032 | 4,145 | 4,020 | 4,101 | +117 | +2.9% | 1,793,200 |
| 2023/09/20 | 4,008 | 4,063 | 3,977 | 3,984 | +25 | +0.6% | 1,165,300 |
| 2023/09/19 | 3,859 | 3,965 | 3,859 | 3,959 | +51 | +1.3% | 1,091,800 |
| 2023/09/15 | 3,916 | 3,968 | 3,901 | 3,908 | +12 | +0.3% | 1,619,400 |
| 2023/09/14 | 3,807 | 3,911 | 3,782 | 3,896 | +65 | +1.7% | 1,375,600 |
| 2023/09/13 | 3,892 | 3,905 | 3,812 | 3,831 | -95 | -2.4% | 1,928,000 |
| 2023/09/12 | 3,883 | 3,932 | 3,880 | 3,926 | +57 | +1.5% | 603,700 |
| 2023/09/11 | 3,912 | 3,949 | 3,864 | 3,869 | -37 | -0.9% | 653,000 |
| 2023/09/08 | 3,978 | 3,988 | 3,902 | 3,906 | -106 | -2.6% | 881,500 |
| 2023/09/07 | 4,015 | 4,070 | 3,996 | 4,012 | -44 | -1.1% | 839,800 |
| 2023/09/06 | 4,030 | 4,065 | 4,010 | 4,056 | +17 | +0.4% | 575,000 |
| 2023/09/05 | 4,036 | 4,044 | 3,980 | 4,039 | +14 | +0.3% | 596,300 |
| 2023/09/04 | 3,975 | 4,031 | 3,948 | 4,025 | +47 | +1.2% | 627,900 |
| 2023/09/01 | 3,902 | 3,997 | 3,900 | 3,978 | +22 | +0.6% | 511,400 |
| 2023/08/31 | 3,953 | 3,979 | 3,942 | 3,956 | -9 | -0.2% | 1,049,800 |
| 2023/08/30 | 3,990 | 3,998 | 3,956 | 3,965 | -25 | -0.6% | 674,900 |
| 2023/08/29 | 4,000 | 4,004 | 3,972 | 3,990 | +10 | +0.3% | 482,300 |
401～
450
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
