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 |
|---|---|---|---|---|---|---|---|
| 2021/10/15 | 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 |
| 2021/08/19 | 928 | 931.4 | 915 | 915.3 | -23.7 | -2.5% | 5,301,300 |
| 2021/08/18 | 939.1 | 945.6 | 935.7 | 939 | +0.2 | ±0% | 3,270,800 |
| 2021/08/17 | 940.1 | 948.9 | 938.2 | 938.8 | +2.1 | +0.2% | 3,265,800 |
| 2021/08/16 | 948 | 948.8 | 934.1 | 936.7 | -19.8 | -2.1% | 4,464,100 |
| 2021/08/13 | 961.3 | 969.8 | 956 | 956.5 | -6.5 | -0.7% | 5,589,700 |
| 2021/08/12 | 943 | 964.6 | 942.6 | 963 | +26.9 | +2.9% | 8,389,300 |
| 2021/08/11 | 928.5 | 938 | 925.2 | 936.1 | +18.7 | +2% | 6,012,800 |
| 2021/08/10 | 918 | 922.8 | 914.7 | 917.4 | +3.1 | +0.3% | 5,900,500 |
| 2021/08/06 | 910 | 920.3 | 907 | 914.3 | -3.9 | -0.4% | 5,948,800 |
| 2021/08/05 | 926.3 | 934 | 917 | 918.2 | -17.5 | -1.9% | 6,754,900 |
| 2021/08/04 | 949 | 963 | 910 | 935.7 | -3.5 | -0.4% | 14,721,400 |
851～
900
件表示中 / 3675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 | 65,000円 | +1.9% | -31.0% | 4.92% | 17.79倍 | 0.53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 |
| 旭化成 | 94,700円 | +9.3% | +106.4% | 3.80% | 11.69倍 | 0.73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 | 235,200円 | +4.1% | +0.1% | 3.27% | 12.28倍 | 1.24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 | 234,400円 | +0.5% | - | 1.71% | 156.06倍 | 1.48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 | 189,200円 | +6.4% | +9.5% | 5.29% | 9.88倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
