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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 747.5 | 752.7 | 745.1 | 750 | -17.4 | -2.3% | 6,253,200 |
| 2022/03/10 | 755.7 | 767.6 | 749.2 | 767.4 | +47.6 | +6.6% | 6,076,800 |
| 2022/03/09 | 728.2 | 732.8 | 717.1 | 719.8 | -7.9 | -1.1% | 7,479,400 |
| 2022/03/08 | 748.9 | 752.4 | 725.4 | 727.7 | -34.6 | -4.5% | 8,375,200 |
| 2022/03/07 | 770 | 773.4 | 756.1 | 762.3 | -22.3 | -2.8% | 5,935,500 |
| 2022/03/04 | 798.3 | 800.9 | 781.4 | 784.6 | -15 | -1.9% | 6,980,600 |
| 2022/03/03 | 797 | 803.6 | 793.1 | 799.6 | -1.1 | -0.1% | 5,483,300 |
| 2022/03/02 | 805.6 | 808.8 | 798.6 | 800.7 | -16.7 | -2% | 5,294,700 |
| 2022/03/01 | 826.5 | 830.9 | 816.6 | 817.4 | ±0 | ±0% | 4,955,900 |
| 2022/02/28 | 820 | 826.9 | 809.2 | 817.4 | +9.4 | +1.2% | 6,239,800 |
| 2022/02/25 | 808 | 811.1 | 792.6 | 808 | +10.3 | +1.3% | 7,694,500 |
| 2022/02/24 | 800.6 | 806.3 | 792.2 | 797.7 | -12.1 | -1.5% | 7,708,700 |
| 2022/02/22 | 811.8 | 811.9 | 805.1 | 809.8 | -17 | -2.1% | 5,574,700 |
| 2022/02/21 | 826.2 | 829.5 | 819.2 | 826.8 | -12.9 | -1.5% | 3,746,600 |
| 2022/02/18 | 834.7 | 844.9 | 831.6 | 839.7 | -5.4 | -0.6% | 4,936,000 |
| 2022/02/17 | 850 | 853.9 | 843 | 845.1 | -0.5 | -0.1% | 6,051,900 |
| 2022/02/16 | 824.6 | 847.9 | 823.3 | 845.6 | +30.3 | +3.7% | 9,956,300 |
| 2022/02/15 | 826 | 838.8 | 813.1 | 815.3 | -16.7 | -2% | 11,786,500 |
| 2022/02/14 | 838.8 | 844.6 | 829.9 | 832 | -18 | -2.1% | 6,134,600 |
| 2022/02/10 | 843.6 | 850 | 838.1 | 850 | +11.9 | +1.4% | 5,020,700 |
| 2022/02/09 | 840 | 842.4 | 833.3 | 838.1 | -2.5 | -0.3% | 6,865,100 |
| 2022/02/08 | 834.9 | 842.1 | 829 | 840.6 | +1.3 | +0.2% | 4,547,300 |
| 2022/02/07 | 817.8 | 839.8 | 810.5 | 839.3 | +9.2 | +1.1% | 6,808,700 |
| 2022/02/04 | 825.1 | 835.7 | 805.1 | 830.1 | -14 | -1.7% | 15,176,200 |
| 2022/02/03 | 905.8 | 918 | 841.1 | 844.1 | -56.5 | -6.3% | 15,832,800 |
| 2022/02/02 | 880.9 | 904.7 | 880.9 | 900.6 | +20.4 | +2.3% | 5,460,500 |
| 2022/02/01 | 892.3 | 893.1 | 878.3 | 880.2 | -14.8 | -1.7% | 5,667,100 |
| 2022/01/31 | 893.9 | 897.5 | 885.4 | 895 | -7.3 | -0.8% | 3,845,000 |
| 2022/01/28 | 895.6 | 909 | 891 | 902.3 | +28.8 | +3.3% | 6,784,800 |
| 2022/01/27 | 884 | 891.4 | 865.3 | 873.5 | -1.5 | -0.2% | 5,410,000 |
| 2022/01/26 | 882.8 | 885.6 | 873.6 | 875 | -7.3 | -0.8% | 4,250,200 |
| 2022/01/25 | 889.3 | 889.3 | 876.1 | 882.3 | -14 | -1.6% | 4,327,700 |
| 2022/01/24 | 888.1 | 898.5 | 884.3 | 896.3 | +8.3 | +0.9% | 3,492,700 |
| 2022/01/21 | 893.7 | 897.5 | 878.5 | 888 | -17.5 | -1.9% | 6,396,000 |
| 2022/01/20 | 891.8 | 909.9 | 889.7 | 905.5 | +11.2 | +1.3% | 6,025,900 |
| 2022/01/19 | 898.4 | 912.5 | 888.7 | 894.3 | -7.9 | -0.9% | 7,158,500 |
| 2022/01/18 | 901.6 | 915.6 | 900.5 | 902.2 | -4.4 | -0.5% | 5,613,100 |
| 2022/01/17 | 900 | 918 | 899.9 | 906.6 | +1 | +0.1% | 3,660,400 |
| 2022/01/14 | 916.5 | 920 | 897.5 | 905.6 | +0.3 | ±0% | 8,150,200 |
| 2022/01/13 | 900 | 908.2 | 894.6 | 905.3 | +12.9 | +1.4% | 5,194,400 |
| 2022/01/12 | 880 | 896.4 | 878.2 | 892.4 | +14.9 | +1.7% | 4,749,100 |
| 2022/01/11 | 871.6 | 879.8 | 869.6 | 877.5 | +8.7 | +1% | 4,362,400 |
| 2022/01/07 | 865.4 | 874.9 | 864.1 | 868.8 | +3 | +0.3% | 6,109,300 |
| 2022/01/06 | 869.2 | 875 | 864.6 | 865.8 | -4.7 | -0.5% | 5,086,900 |
| 2022/01/05 | 870.4 | 873.5 | 862.7 | 870.5 | +16.5 | +1.9% | 5,157,600 |
| 2022/01/04 | 867 | 867.3 | 848.8 | 854 | +2 | +0.2% | 4,921,700 |
| 2021/12/30 | 848 | 856.5 | 842.1 | 852 | +0.5 | +0.1% | 2,889,400 |
| 2021/12/29 | 845.1 | 855 | 844.4 | 851.5 | +5.2 | +0.6% | 4,669,600 |
| 2021/12/28 | 848.3 | 849.4 | 840.3 | 846.3 | +6.1 | +0.7% | 4,566,500 |
| 2021/12/27 | 844.6 | 845.8 | 834.3 | 840.2 | -2.9 | -0.3% | 2,991,400 |
751～
800
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 | 61,900円 | +1.9% | -31.0% | 5.17% | 16.94倍 | 0.50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 | 221,600円 | +4.1% | +0.1% | 3.47% | 11.56倍 | 1.17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 | 234,800円 | +0.5% | - | 1.70% | 156.32倍 | 1.49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 | 179,800円 | +6.4% | +9.5% | 5.56% | 9.39倍 | 0.70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 | 271,800円 | +4.3% | +17.3% | 5.52% | 9.09倍 | 0.59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
