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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 740 | 741.5 | 734.5 | 735.7 | ±0 | ±0% | 3,113,200 |
| 2022/08/25 | 736.1 | 739.2 | 734 | 735.7 | -4 | -0.5% | 3,889,800 |
| 2022/08/24 | 738.3 | 747.9 | 737 | 739.7 | +2.9 | +0.4% | 4,455,000 |
| 2022/08/23 | 731.3 | 737.5 | 728.9 | 736.8 | -3.8 | -0.5% | 6,366,400 |
| 2022/08/22 | 741.9 | 745.2 | 737 | 740.6 | -8 | -1.1% | 9,128,200 |
| 2022/08/19 | 750 | 752.8 | 748.4 | 748.6 | +2 | +0.3% | 3,257,000 |
| 2022/08/18 | 752 | 755 | 746.1 | 746.6 | -11.7 | -1.5% | 3,716,800 |
| 2022/08/17 | 750 | 759.4 | 750 | 758.3 | +9.9 | +1.3% | 4,947,800 |
| 2022/08/16 | 756.3 | 756.3 | 746.8 | 748.4 | -10.2 | -1.3% | 3,311,400 |
| 2022/08/15 | 754.8 | 760.3 | 750.6 | 758.6 | +8.3 | +1.1% | 3,629,900 |
| 2022/08/12 | 743.8 | 752.2 | 742.9 | 750.3 | +8.7 | +1.2% | 5,365,300 |
| 2022/08/10 | 742 | 745 | 734.5 | 741.6 | +10.8 | +1.5% | 4,023,600 |
| 2022/08/09 | 735 | 735.9 | 728.6 | 730.8 | -1.5 | -0.2% | 2,736,100 |
| 2022/08/08 | 720.1 | 733.9 | 718.3 | 732.3 | +11.4 | +1.6% | 3,958,400 |
| 2022/08/05 | 709.2 | 723 | 707 | 720.9 | +8.6 | +1.2% | 6,037,900 |
| 2022/08/04 | 722 | 723.6 | 704.3 | 712.3 | -28.4 | -3.8% | 13,095,500 |
| 2022/08/03 | 741 | 759.9 | 736.2 | 740.7 | -4.1 | -0.6% | 10,763,500 |
| 2022/08/02 | 742.3 | 747.6 | 739 | 744.8 | -9.1 | -1.2% | 4,431,800 |
| 2022/08/01 | 749.7 | 754.7 | 747.2 | 753.9 | +9.2 | +1.2% | 3,243,800 |
| 2022/07/29 | 747 | 752.6 | 742.5 | 744.7 | -3.2 | -0.4% | 3,710,900 |
| 2022/07/28 | 761.7 | 767.3 | 747.3 | 747.9 | -3.1 | -0.4% | 4,312,600 |
| 2022/07/27 | 747 | 751.4 | 742.5 | 751 | +2.6 | +0.3% | 3,287,600 |
| 2022/07/26 | 750 | 757.3 | 748.1 | 748.4 | +3 | +0.4% | 3,343,300 |
| 2022/07/25 | 746.5 | 746.7 | 741.1 | 745.4 | -1.5 | -0.2% | 2,766,000 |
| 2022/07/22 | 736.9 | 748.1 | 736.6 | 746.9 | +4.1 | +0.6% | 3,584,100 |
| 2022/07/21 | 738.5 | 743.5 | 735.2 | 742.8 | -1.2 | -0.2% | 2,800,400 |
| 2022/07/20 | 736 | 744.9 | 733 | 744 | +18.4 | +2.5% | 4,621,500 |
| 2022/07/19 | 721 | 727.2 | 716.9 | 725.6 | +14.1 | +2% | 4,052,000 |
| 2022/07/15 | 717.4 | 718.7 | 709.5 | 711.5 | -6.6 | -0.9% | 4,232,900 |
| 2022/07/14 | 716 | 719.1 | 709.7 | 718.1 | -3.7 | -0.5% | 5,352,400 |
| 2022/07/13 | 726.2 | 730.9 | 719.1 | 721.8 | -2.7 | -0.4% | 5,833,400 |
| 2022/07/12 | 737.3 | 739.5 | 723.6 | 724.5 | -27.6 | -3.7% | 6,673,400 |
| 2022/07/11 | 750.8 | 756.4 | 748.6 | 752.1 | +7.9 | +1.1% | 4,307,000 |
| 2022/07/08 | 738.6 | 752.9 | 737 | 744.2 | +7.8 | +1.1% | 6,283,300 |
| 2022/07/07 | 730.1 | 740.8 | 723.9 | 736.4 | +11.9 | +1.6% | 4,349,500 |
| 2022/07/06 | 727.7 | 732.1 | 722.7 | 724.5 | -11.8 | -1.6% | 4,901,100 |
| 2022/07/05 | 739 | 740.6 | 733.9 | 736.3 | -0.2 | ±0% | 4,131,900 |
| 2022/07/04 | 735 | 739.3 | 731.2 | 736.5 | +8.1 | +1.1% | 3,367,800 |
| 2022/07/01 | 736 | 740.6 | 723.2 | 728.4 | -8.6 | -1.2% | 7,409,200 |
| 2022/06/30 | 740 | 741.7 | 735.2 | 737 | -8 | -1.1% | 5,654,600 |
| 2022/06/29 | 754.5 | 754.5 | 743.1 | 745 | -12.6 | -1.7% | 6,750,400 |
| 2022/06/28 | 754.8 | 758.6 | 750.6 | 757.6 | +5.7 | +0.8% | 4,564,200 |
| 2022/06/27 | 754.1 | 756.6 | 745 | 751.9 | +13.7 | +1.9% | 4,919,300 |
| 2022/06/24 | 720 | 738.7 | 719 | 738.2 | -4.3 | -0.6% | 7,258,300 |
| 2022/06/23 | 747.9 | 752.9 | 741 | 742.5 | -12 | -1.6% | 6,245,900 |
| 2022/06/22 | 762 | 769 | 754.2 | 754.5 | -5.7 | -0.7% | 3,814,900 |
| 2022/06/21 | 759 | 764.2 | 753.1 | 760.2 | +10.6 | +1.4% | 4,216,500 |
| 2022/06/20 | 775.3 | 777.5 | 748.1 | 749.6 | -24.5 | -3.2% | 4,725,600 |
| 2022/06/17 | 779.5 | 780.5 | 770.3 | 774.1 | -27.5 | -3.4% | 7,273,200 |
| 2022/06/16 | 801.9 | 814.4 | 796 | 801.6 | -0.2 | ±0% | 5,969,500 |
551～
600
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 | 240,300円 | +7.3% | +29.6% | 2.33% | 12.97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 | 109,100円 | +10.3% | +110.8% | 3.30% | 13.75倍 | 0.85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 | 272,900円 | +1.7% | -64.6% | 2.20% | 181.69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 |
| 積水化 | 232,300円 | +4.2% | -3.2% | 3.23% | 12.43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
