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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 956 | 968.8 | 950.2 | 968.5 | +25.8 | +2.7% | 4,844,100 |
| 2021/10/29 | 944.1 | 948.7 | 936.7 | 942.7 | -1.5 | -0.2% | 3,751,200 |
| 2021/10/28 | 953.4 | 957 | 940.2 | 944.2 | -17.6 | -1.8% | 4,044,100 |
| 2021/10/27 | 961.1 | 972.4 | 957.4 | 961.8 | +9.2 | +1% | 4,588,900 |
| 2021/10/26 | 959.5 | 960 | 950.5 | 952.6 | -0.1 | ±0% | 4,973,700 |
| 2021/10/25 | 950 | 957.9 | 947.5 | 952.7 | -12.3 | -1.3% | 4,495,500 |
| 2021/10/22 | 955.4 | 968.1 | 953.1 | 965 | -8 | -0.8% | 4,578,300 |
| 2021/10/21 | 973.8 | 985 | 972.8 | 973 | -1.2 | -0.1% | 3,622,500 |
| 2021/10/20 | 991.2 | 992.9 | 973.4 | 974.2 | -7.4 | -0.8% | 4,039,700 |
| 2021/10/19 | 990.1 | 993 | 974.4 | 981.6 | -11.4 | -1.1% | 4,251,600 |
| 2021/10/18 | 999 | 999.8 | 988.7 | 993 | +1.4 | +0.1% | 3,011,600 |
| 2021/10/15 | 974.6 | 991.8 | 973 | 991.6 | +24.7 | +2.6% | 4,733,500 |
| 2021/10/14 | 959 | 966.9 | 953 | 966.9 | +7.6 | +0.8% | 4,575,900 |
| 2021/10/13 | 978.2 | 980.8 | 958.8 | 959.3 | -23.8 | -2.4% | 5,349,200 |
| 2021/10/12 | 966.6 | 984 | 966.2 | 983.1 | +9.1 | +0.9% | 4,985,000 |
| 2021/10/11 | 961.3 | 974.5 | 958.9 | 974 | +15.9 | +1.7% | 4,609,900 |
| 2021/10/08 | 954.5 | 973.2 | 954.5 | 958.1 | +8.2 | +0.9% | 5,877,800 |
| 2021/10/07 | 960 | 969.4 | 948.9 | 949.9 | -25 | -2.6% | 7,008,000 |
| 2021/10/06 | 976.4 | 988.9 | 966.8 | 974.9 | +11.5 | +1.2% | 6,129,300 |
| 2021/10/05 | 953.1 | 975.4 | 948.6 | 963.4 | -4.4 | -0.5% | 6,141,100 |
| 2021/10/04 | 1,008.5 | 1,012 | 965.5 | 967.8 | -30.4 | -3% | 7,030,300 |
| 2021/10/01 | 1,011 | 1,021.5 | 994.2 | 998.2 | -25.3 | -2.5% | 7,294,200 |
| 2021/09/30 | 1,041.5 | 1,042 | 1,010 | 1,023.5 | +27.7 | +2.8% | 9,133,100 |
| 2021/09/29 | 995 | 1,002.5 | 986.5 | 995.8 | -25.7 | -2.5% | 6,052,800 |
| 2021/09/28 | 1,022 | 1,026.5 | 1,009 | 1,021.5 | -8 | -0.8% | 5,186,300 |
| 2021/09/27 | 1,036.5 | 1,043 | 1,028.5 | 1,029.5 | +3 | +0.3% | 3,319,500 |
| 2021/09/24 | 1,036 | 1,038.5 | 1,020 | 1,026.5 | +16 | +1.6% | 5,509,500 |
| 2021/09/22 | 1,020 | 1,024 | 1,010.5 | 1,010.5 | -21.5 | -2.1% | 3,858,900 |
| 2021/09/21 | 1,018 | 1,043 | 1,010 | 1,032 | -11.5 | -1.1% | 5,479,400 |
| 2021/09/17 | 1,049 | 1,055 | 1,041.5 | 1,043.5 | -4.5 | -0.4% | 8,053,400 |
| 2021/09/16 | 1,054 | 1,060 | 1,041.5 | 1,048 | -3.5 | -0.3% | 5,633,300 |
| 2021/09/15 | 1,043 | 1,055 | 1,039.5 | 1,051.5 | -5.5 | -0.5% | 4,146,200 |
| 2021/09/14 | 1,049 | 1,063 | 1,048.5 | 1,057 | +9 | +0.9% | 6,212,200 |
| 2021/09/13 | 1,034.5 | 1,050 | 1,019.5 | 1,048 | +34 | +3.4% | 7,921,600 |
| 2021/09/10 | 1,004.5 | 1,015 | 1,002 | 1,014 | +6 | +0.6% | 6,116,000 |
| 2021/09/09 | 1,004 | 1,013.5 | 1,002 | 1,008 | -12.5 | -1.2% | 5,441,400 |
| 2021/09/08 | 996 | 1,022 | 992 | 1,020.5 | +29.7 | +3% | 7,725,100 |
| 2021/09/07 | 994.8 | 995.5 | 986.6 | 990.8 | +4.8 | +0.5% | 4,643,900 |
| 2021/09/06 | 999.1 | 1,003.5 | 982.5 | 986 | +1 | +0.1% | 4,856,400 |
| 2021/09/03 | 974.5 | 985 | 972.6 | 985 | +16 | +1.7% | 5,864,900 |
| 2021/09/02 | 973 | 976.2 | 968.4 | 969 | +3.5 | +0.4% | 5,496,600 |
| 2021/09/01 | 964.2 | 974 | 960.7 | 965.5 | -0.3 | ±0% | 5,520,800 |
| 2021/08/31 | 957.7 | 972.7 | 952.3 | 965.8 | +11.1 | +1.2% | 8,718,200 |
| 2021/08/30 | 943 | 954.7 | 941.9 | 954.7 | +21.7 | +2.3% | 4,323,800 |
| 2021/08/27 | 937.7 | 939.8 | 932.8 | 933 | -7.7 | -0.8% | 2,886,300 |
| 2021/08/26 | 944.4 | 944.8 | 939.7 | 940.7 | -0.2 | ±0% | 3,065,300 |
| 2021/08/25 | 946.6 | 956.5 | 937.4 | 940.9 | -5.8 | -0.6% | 3,869,600 |
| 2021/08/24 | 923.8 | 949.8 | 923.3 | 946.7 | +35.5 | +3.9% | 7,437,600 |
| 2021/08/23 | 906.7 | 916.1 | 904.6 | 911.2 | +12.4 | +1.4% | 5,734,600 |
| 2021/08/20 | 907.6 | 910.1 | 895.9 | 898.8 | -16.5 | -1.8% | 7,110,300 |
751～
800
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% | 22.72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% | 12.98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 | 109,100円 | +10.3% | +110.8% | 3.30% | 13.75倍 | 0.86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% | 12.44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
