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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/15 | 783 | 805 | 782 | 801.8 | +18.2 | +2.3% | 6,204,800 |
| 2022/06/14 | 763 | 786.5 | 761.6 | 783.6 | +11 | +1.4% | 6,274,500 |
| 2022/06/13 | 771.9 | 776.4 | 769.2 | 772.6 | -14.3 | -1.8% | 3,695,600 |
| 2022/06/10 | 789.2 | 791 | 783.8 | 786.9 | -5.5 | -0.7% | 4,626,100 |
| 2022/06/09 | 790.6 | 799.5 | 788.3 | 792.4 | -1 | -0.1% | 4,343,600 |
| 2022/06/08 | 790 | 793.4 | 784.5 | 793.4 | +2.8 | +0.4% | 5,144,500 |
| 2022/06/07 | 797.9 | 799.5 | 788 | 790.6 | +7 | +0.9% | 6,175,500 |
| 2022/06/06 | 794.5 | 795.7 | 781.2 | 783.6 | -11.4 | -1.4% | 4,722,200 |
| 2022/06/03 | 789.2 | 795.3 | 783.3 | 795 | +9 | +1.1% | 5,050,200 |
| 2022/06/02 | 787.6 | 791.7 | 782.8 | 786 | +1.5 | +0.2% | 4,312,500 |
| 2022/06/01 | 769.4 | 785.9 | 769.4 | 784.5 | +18.3 | +2.4% | 6,118,700 |
| 2022/05/31 | 769.8 | 777 | 762.6 | 766.2 | -8.2 | -1.1% | 22,458,300 |
| 2022/05/30 | 766.3 | 779 | 765.6 | 774.4 | +13 | +1.7% | 11,871,100 |
| 2022/05/27 | 770 | 770.8 | 760 | 761.4 | -2.2 | -0.3% | 4,498,700 |
| 2022/05/26 | 764.2 | 776.4 | 763 | 763.6 | -1.6 | -0.2% | 3,221,800 |
| 2022/05/25 | 769.9 | 771.8 | 761.3 | 765.2 | -6.6 | -0.9% | 5,453,700 |
| 2022/05/24 | 787.6 | 788 | 770 | 771.8 | -8.2 | -1.1% | 4,437,400 |
| 2022/05/23 | 780.6 | 787.4 | 777.1 | 780 | +2.5 | +0.3% | 4,591,000 |
751～
800
件表示中 / 3768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 | 83,100円 | -15.1% | +9.5% | 3.85% | 7.79倍 | 0.65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。産業ガスも。製薬は売却へ |
| ユニチャーム | 101,400円 | -1.5% | -5.6% | 1.78% | 20.75倍 | 2.32倍 |
|
生理用品、乳幼児・大人用紙おむつトップ。ペットケア用品も首位級。中国軸のアジア展開に強み |
| 旭化成 | 124,300円 | +2.6% | +11.7% | 3.22% | 13.50倍 | 0.91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 |
| 積水化 | 281,500円 | +5.1% | +5.1% | 2.84% | 14.20倍 | 1.44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 | 247,100円 | +0.5% | - | 1.62% | 164.51倍 | 1.61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 |
市場注目の銘柄
チャート関連のコラム
