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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 755 | 763.6 | 752.4 | 755.9 | -4.2 | -0.6% | 3,708,100 |
| 2023/03/17 | 762.8 | 764.8 | 754.4 | 760.1 | +3.1 | +0.4% | 6,279,400 |
| 2023/03/16 | 751 | 758.1 | 742.9 | 757 | -17.5 | -2.3% | 6,215,900 |
| 2023/03/15 | 772.9 | 778.5 | 769.3 | 774.5 | +11.2 | +1.5% | 4,445,900 |
| 2023/03/14 | 773.8 | 774 | 756 | 763.3 | -24.1 | -3.1% | 5,831,500 |
| 2023/03/13 | 794.6 | 796.6 | 783.6 | 787.4 | -17.1 | -2.1% | 4,510,800 |
| 2023/03/10 | 797.9 | 810.3 | 797 | 804.5 | -3.4 | -0.4% | 6,008,900 |
| 2023/03/09 | 806 | 809.7 | 802.2 | 807.9 | -1 | -0.1% | 6,340,200 |
| 2023/03/08 | 807 | 813.8 | 806.5 | 808.9 | -4.8 | -0.6% | 4,586,900 |
| 2023/03/07 | 815.3 | 825.4 | 808.5 | 813.7 | -4.9 | -0.6% | 7,580,100 |
| 2023/03/06 | 817.4 | 821.5 | 812.7 | 818.6 | +6.8 | +0.8% | 5,191,600 |
| 2023/03/03 | 799.7 | 814.2 | 799.7 | 811.8 | +10.3 | +1.3% | 6,856,500 |
| 2023/03/02 | 805 | 806.3 | 798.2 | 801.5 | +0.7 | +0.1% | 4,664,500 |
| 2023/03/01 | 792.4 | 803.9 | 788 | 800.8 | +7.8 | +1% | 8,416,900 |
| 2023/02/28 | 798.6 | 807.8 | 792.2 | 793 | -20.6 | -2.5% | 10,310,900 |
| 2023/02/27 | 820.8 | 820.8 | 810.1 | 813.6 | -7 | -0.9% | 7,217,400 |
| 2023/02/24 | 816.4 | 827.9 | 814.2 | 820.6 | +17.2 | +2.1% | 10,901,700 |
| 2023/02/22 | 808 | 812.4 | 798.4 | 803.4 | -19.6 | -2.4% | 7,779,100 |
| 2023/02/21 | 809.9 | 825 | 806.2 | 823 | +10.5 | +1.3% | 7,552,400 |
| 2023/02/20 | 804.1 | 816.4 | 800.9 | 812.5 | +6.7 | +0.8% | 8,301,900 |
| 2023/02/17 | 786.4 | 806.9 | 778.2 | 805.8 | +28.9 | +3.7% | 18,716,000 |
| 2023/02/16 | 778.1 | 779 | 770.8 | 776.9 | -3.1 | -0.4% | 6,274,500 |
| 2023/02/15 | 766 | 783.9 | 766 | 780 | +32.1 | +4.3% | 15,610,800 |
| 2023/02/14 | 758 | 759.6 | 745.2 | 747.9 | -2.8 | -0.4% | 6,101,900 |
| 2023/02/13 | 750.9 | 752.7 | 744.1 | 750.7 | +1.8 | +0.2% | 4,525,500 |
| 2023/02/10 | 746.6 | 755.9 | 743.6 | 748.9 | +2.7 | +0.4% | 6,392,600 |
| 2023/02/09 | 739.7 | 748.3 | 736 | 746.2 | -1.4 | -0.2% | 7,140,700 |
| 2023/02/08 | 732.1 | 755 | 731.1 | 747.6 | +38.8 | +5.5% | 20,394,200 |
| 2023/02/07 | 709 | 716.8 | 686 | 708.8 | +4.5 | +0.6% | 10,760,900 |
| 2023/02/06 | 699.5 | 705.6 | 696 | 704.3 | +11.7 | +1.7% | 4,950,200 |
| 2023/02/03 | 698 | 701.9 | 692.1 | 692.6 | -9.3 | -1.3% | 6,461,600 |
| 2023/02/02 | 711 | 712.3 | 697.8 | 701.9 | -22.8 | -3.1% | 9,398,900 |
| 2023/02/01 | 732.1 | 733 | 723.6 | 724.7 | -1.4 | -0.2% | 4,389,000 |
| 2023/01/31 | 729.5 | 731.8 | 724.9 | 726.1 | -0.4 | -0.1% | 4,686,900 |
| 2023/01/30 | 739.8 | 741 | 723.5 | 726.5 | -16 | -2.2% | 9,256,400 |
| 2023/01/27 | 741.6 | 743.8 | 735.8 | 742.5 | +7.8 | +1.1% | 6,893,000 |
| 2023/01/26 | 734.7 | 738.3 | 733.1 | 734.7 | +3.2 | +0.4% | 6,176,200 |
| 2023/01/25 | 724 | 732.5 | 718.8 | 731.5 | +14.2 | +2% | 8,974,400 |
| 2023/01/24 | 714.7 | 717.9 | 712.9 | 717.3 | +8.7 | +1.2% | 5,932,500 |
| 2023/01/23 | 715.8 | 717.4 | 707.3 | 708.6 | +3.4 | +0.5% | 6,902,200 |
| 2023/01/20 | 698.2 | 706.6 | 696.5 | 705.2 | +8.7 | +1.2% | 4,765,800 |
| 2023/01/19 | 700.9 | 703.7 | 695.7 | 696.5 | -3.7 | -0.5% | 4,647,900 |
| 2023/01/18 | 694.9 | 706.7 | 690.5 | 700.2 | +9.1 | +1.3% | 5,293,500 |
| 2023/01/17 | 678.8 | 695.2 | 678.7 | 691.1 | +18.3 | +2.7% | 6,948,300 |
| 2023/01/16 | 680 | 680.9 | 671.5 | 672.8 | -11.6 | -1.7% | 4,719,000 |
| 2023/01/13 | 683.7 | 687.9 | 681.7 | 684.4 | -1.7 | -0.2% | 3,324,400 |
| 2023/01/12 | 686 | 690.6 | 685.9 | 686.1 | -0.7 | -0.1% | 2,980,000 |
| 2023/01/11 | 688 | 689 | 681.3 | 686.8 | -0.2 | ±0% | 4,417,000 |
| 2023/01/10 | 684.1 | 690.9 | 683.4 | 687 | +7.4 | +1.1% | 3,978,600 |
| 2023/01/06 | 679.2 | 683 | 677.5 | 679.6 | +0.3 | ±0% | 2,881,500 |
501～
550
件表示中 / 3673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 | 67,700円 | +1.9% | -31.0% | 4.73% | 18.53倍 | 0.55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 |
| 積水化 | 238,700円 | +4.1% | +0.1% | 3.23% | 12.46倍 | 1.26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 |
| 資生堂 | 260,700円 | +0.5% | - | 1.53% | 173.57倍 | 1.65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 | 191,500円 | +6.4% | +9.5% | 5.22% | 10.00倍 | 0.75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 |
| 三井化学 | 298,500円 | +4.3% | +17.3% | 5.03% | 9.99倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
