三菱ケミカルグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 841.1 | 842.5 | 828 | 830.3 | -15.8 | -1.9% | 5,498,900 |
| 2024/11/20 | 844 | 850.9 | 841.9 | 846.1 | +7.7 | +0.9% | 3,861,700 |
| 2024/11/19 | 844 | 853.6 | 837 | 838.4 | +4 | +0.5% | 4,674,400 |
| 2024/11/18 | 830.8 | 837 | 827.5 | 834.4 | -0.2 | ±0% | 4,556,400 |
| 2024/11/15 | 839.3 | 844.6 | 834.6 | 834.6 | -3.4 | -0.4% | 3,348,600 |
| 2024/11/14 | 839.7 | 853.1 | 838 | 838 | +11.9 | +1.4% | 6,855,300 |
| 2024/11/13 | 833.6 | 856 | 825.4 | 826.1 | -10.2 | -1.2% | 6,044,000 |
| 2024/11/12 | 844.1 | 849 | 832.3 | 836.3 | -0.4 | ±0% | 3,845,800 |
| 2024/11/11 | 830 | 839.4 | 829 | 836.7 | -6.1 | -0.7% | 3,052,500 |
| 2024/11/08 | 845 | 849.5 | 839.2 | 842.8 | -5 | -0.6% | 3,682,600 |
| 2024/11/07 | 847.6 | 856.3 | 839.2 | 847.8 | -1 | -0.1% | 4,937,900 |
| 2024/11/06 | 847 | 861.8 | 839.2 | 848.8 | -11.1 | -1.3% | 7,097,600 |
| 2024/11/05 | 835 | 874.5 | 832.1 | 859.9 | +45.2 | +5.5% | 11,282,600 |
| 2024/11/01 | 825.4 | 830.9 | 793 | 814.7 | -16.1 | -1.9% | 19,996,900 |
| 2024/10/31 | 832 | 838.3 | 821 | 830.8 | -1 | -0.1% | 6,489,700 |
| 2024/10/30 | 830 | 833.8 | 823.5 | 831.8 | +4.6 | +0.6% | 8,070,300 |
| 2024/10/29 | 826.4 | 830.7 | 822.7 | 827.2 | +4.9 | +0.6% | 3,829,100 |
| 2024/10/28 | 810 | 826.8 | 807.2 | 822.3 | +6.3 | +0.8% | 4,767,200 |
| 2024/10/25 | 826.1 | 826.3 | 809.3 | 816 | -6.4 | -0.8% | 4,808,800 |
| 2024/10/24 | 820 | 826.2 | 815.1 | 822.4 | -1.4 | -0.2% | 5,405,200 |
| 2024/10/23 | 832.4 | 834.9 | 821.4 | 823.8 | -4.3 | -0.5% | 4,843,200 |
| 2024/10/22 | 831.7 | 836.6 | 825.1 | 828.1 | -0.5 | -0.1% | 5,834,400 |
| 2024/10/21 | 837.8 | 841.3 | 828.1 | 828.6 | -4.4 | -0.5% | 3,918,600 |
| 2024/10/18 | 839.1 | 842 | 830.1 | 833 | -8.8 | -1% | 6,338,400 |
| 2024/10/17 | 860 | 860.3 | 840.2 | 841.8 | -12.6 | -1.5% | 6,675,500 |
| 2024/10/16 | 850 | 864.6 | 846.6 | 854.4 | -15.2 | -1.7% | 8,811,200 |
| 2024/10/15 | 873.1 | 881.5 | 869.6 | 869.6 | -2.7 | -0.3% | 5,919,100 |
| 2024/10/11 | 888.3 | 889 | 869.1 | 872.3 | -16.4 | -1.8% | 5,110,600 |
| 2024/10/10 | 890.7 | 892.9 | 881 | 888.7 | +0.2 | ±0% | 3,578,300 |
| 2024/10/09 | 900.8 | 905.1 | 885.1 | 888.5 | -12.3 | -1.4% | 3,143,900 |
| 2024/10/08 | 902.4 | 910 | 895.6 | 900.8 | -9.4 | -1% | 4,069,400 |
| 2024/10/07 | 915.1 | 915.4 | 907.2 | 910.2 | +10.1 | +1.1% | 3,938,000 |
| 2024/10/04 | 897.5 | 903.5 | 886.5 | 900.1 | +3.7 | +0.4% | 4,320,100 |
| 2024/10/03 | 915 | 918.3 | 890.7 | 896.4 | +4.6 | +0.5% | 5,148,900 |
| 2024/10/02 | 890 | 898.8 | 885.7 | 891.8 | -27.4 | -3% | 8,482,800 |
| 2024/10/01 | 915.1 | 923 | 906.1 | 919.2 | +0.3 | ±0% | 6,333,600 |
| 2024/09/30 | 896.8 | 923.1 | 895 | 918.9 | -20.7 | -2.2% | 5,031,900 |
| 2024/09/27 | 940.6 | 945.5 | 924.2 | 939.6 | -9.7 | -1% | 7,483,100 |
| 2024/09/26 | 954.2 | 956 | 943.4 | 949.3 | -4.9 | -0.5% | 7,705,200 |
| 2024/09/25 | 942.7 | 957.8 | 941.2 | 954.2 | +14.4 | +1.5% | 5,915,300 |
| 2024/09/24 | 940 | 944.4 | 932.5 | 939.8 | +7.7 | +0.8% | 4,236,100 |
| 2024/09/20 | 935 | 941 | 930.2 | 932.1 | +16.3 | +1.8% | 5,772,100 |
| 2024/09/19 | 908 | 919.8 | 905.3 | 915.8 | +13.1 | +1.5% | 3,110,200 |
| 2024/09/18 | 899.8 | 904.5 | 894 | 902.7 | +0.4 | ±0% | 2,893,600 |
| 2024/09/17 | 898.1 | 903.6 | 883.5 | 902.3 | +8.5 | +1% | 3,991,900 |
| 2024/09/13 | 904.2 | 907 | 889.1 | 893.8 | -10 | -1.1% | 4,293,700 |
| 2024/09/12 | 899.5 | 904.4 | 891 | 903.8 | +17.7 | +2% | 4,247,800 |
| 2024/09/11 | 891 | 892.9 | 873.1 | 886.1 | -13.9 | -1.5% | 7,729,800 |
| 2024/09/10 | 908.9 | 919.1 | 900 | 900 | -1.1 | -0.1% | 6,506,900 |
| 2024/09/09 | 876.4 | 916.4 | 875.2 | 901.1 | +4.6 | +0.5% | 8,796,800 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「三菱ケミＧ」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 |
|---|---|---|---|---|---|---|---|---|
| 三菱ケミＧ | 83,000円 | +1.9% | -31.0% | 3.86% | 22.71倍 | 0.68倍 |
|
総合化学首位。化学・レイヨン・樹脂が合併した三菱ケミカルが中核。製薬や産業ガス等も |
| 日東電 | 240,500円 | +7.3% | +29.6% | 2.33% | 12.98倍 | 1.67倍 |
|
液晶部材の偏光板から核酸医薬原薬まで扱う総合材料メーカー。ニッチ商品でシェア首位多数 |
| 旭化成 | 107,700円 | +10.3% | +110.8% | 3.34% | 13.57倍 | 0.84倍 |
|
総合化学企業。ケミカル、住宅が利益の２大柱。繊維、電子部品、医薬・医療機器など事業多彩 |
| 資生堂 | 274,800円 | +1.7% | -64.6% | 2.18% | 182.96倍 | 1.66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 |
| 積水化 | 232,000円 | +4.2% | -3.2% | 3.23% | 12.42倍 | 1.23倍 |
|
高機能樹脂、住宅、環境・ライフラインが３本柱。液晶・自動車分野に強み。医薬関連を育成中 |
市場注目の銘柄
チャート関連のコラム
