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 |
|---|---|---|---|---|---|---|---|
| 2021/08/06 | 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 |
| 2021/08/03 | 921 | 939.9 | 917.4 | 939.2 | +4.1 | +0.4% | 4,476,600 |
| 2021/08/02 | 927.7 | 937.2 | 921.8 | 935.1 | +19.5 | +2.1% | 4,878,900 |
| 2021/07/30 | 922.3 | 929.7 | 915.6 | 915.6 | -9.4 | -1% | 4,644,800 |
| 2021/07/29 | 927 | 929.9 | 920.7 | 925 | -3 | -0.3% | 4,968,500 |
| 2021/07/28 | 924.8 | 933.6 | 922 | 928 | -5 | -0.5% | 3,945,400 |
| 2021/07/27 | 932.5 | 938.6 | 927.9 | 933 | +13.6 | +1.5% | 4,923,200 |
| 2021/07/26 | 921.2 | 922.8 | 914.9 | 919.4 | +10.8 | +1.2% | 4,710,300 |
| 2021/07/21 | 916.1 | 922.8 | 908.3 | 908.6 | +15.5 | +1.7% | 6,519,400 |
| 2021/07/20 | 908.1 | 909.6 | 892.7 | 893.1 | -33.8 | -3.6% | 8,321,000 |
| 2021/07/19 | 918 | 928.6 | 917.1 | 926.9 | -1.2 | -0.1% | 4,270,700 |
| 2021/07/16 | 922.9 | 937.9 | 920.5 | 928.1 | -7.8 | -0.8% | 7,090,200 |
| 2021/07/15 | 940.8 | 941.9 | 931.5 | 935.9 | -5 | -0.5% | 5,833,000 |
| 2021/07/14 | 941.2 | 950.7 | 938.6 | 940.9 | -8.1 | -0.9% | 6,463,200 |
| 2021/07/13 | 952.1 | 953.3 | 941.8 | 949 | +6.7 | +0.7% | 6,094,300 |
| 2021/07/12 | 942.2 | 952.4 | 939 | 942.3 | +14.9 | +1.6% | 7,753,300 |
| 2021/07/09 | 903.7 | 929.4 | 903.1 | 927.4 | +10.7 | +1.2% | 6,093,200 |
| 2021/07/08 | 918.6 | 926.4 | 915.2 | 916.7 | +0.5 | +0.1% | 5,505,400 |
| 2021/07/07 | 910.8 | 921.4 | 908.4 | 916.2 | -15.8 | -1.7% | 5,883,500 |
| 2021/07/06 | 926 | 941.4 | 922.2 | 932 | +5.1 | +0.6% | 5,209,200 |
| 2021/07/05 | 925 | 934 | 924.3 | 926.9 | +0.5 | +0.1% | 2,818,900 |
| 2021/07/02 | 936.1 | 939.3 | 923.4 | 926.4 | +4.5 | +0.5% | 4,652,200 |
| 2021/07/01 | 934 | 936.2 | 916.1 | 921.9 | -11.6 | -1.2% | 5,395,800 |
| 2021/06/30 | 939.2 | 946.5 | 932.1 | 933.5 | +7 | +0.8% | 7,503,500 |
| 2021/06/29 | 927.9 | 935 | 922 | 926.5 | -14.3 | -1.5% | 6,227,700 |
| 2021/06/28 | 932.9 | 948 | 930.1 | 940.8 | +14.6 | +1.6% | 7,065,000 |
| 2021/06/25 | 930.3 | 937.4 | 918.5 | 926.2 | -0.5 | -0.1% | 4,826,500 |
| 2021/06/24 | 929.3 | 932.4 | 912.1 | 926.7 | +13.8 | +1.5% | 5,777,500 |
| 2021/06/23 | 925.1 | 926.5 | 909.7 | 912.9 | -20.5 | -2.2% | 6,694,000 |
| 2021/06/22 | 919.3 | 936.6 | 915.3 | 933.4 | +46.2 | +5.2% | 9,033,300 |
| 2021/06/21 | 908 | 908.7 | 880.8 | 887.2 | -50.4 | -5.4% | 10,360,100 |
| 2021/06/18 | 922 | 944.8 | 917.6 | 937.6 | +12.2 | +1.3% | 12,464,400 |
| 2021/06/17 | 935 | 946 | 923.4 | 925.4 | +18 | +2% | 13,304,300 |
| 2021/06/16 | 891.9 | 908.8 | 891.1 | 907.4 | +18.3 | +2.1% | 5,133,900 |
| 2021/06/15 | 891 | 900 | 886 | 889.1 | -3.1 | -0.3% | 2,747,800 |
| 2021/06/14 | 903.5 | 908.6 | 887.5 | 892.2 | -6.2 | -0.7% | 3,743,300 |
| 2021/06/11 | 894.4 | 905.2 | 887 | 898.4 | +4 | +0.4% | 4,911,200 |
| 2021/06/10 | 889.4 | 897 | 886 | 894.4 | -3.7 | -0.4% | 3,379,000 |
| 2021/06/09 | 901.1 | 906.8 | 897.5 | 898.1 | -6.9 | -0.8% | 3,171,500 |
| 2021/06/08 | 912.1 | 913.3 | 901.9 | 905 | -11 | -1.2% | 3,754,900 |
| 2021/06/07 | 918.1 | 929 | 913 | 916 | -1.1 | -0.1% | 4,445,100 |
| 2021/06/04 | 902 | 919.5 | 898 | 917.1 | +19.5 | +2.2% | 6,438,600 |
| 2021/06/03 | 895 | 904.8 | 890.9 | 897.6 | -4.5 | -0.5% | 3,908,600 |
| 2021/06/02 | 900 | 906 | 892.1 | 902.1 | +14.5 | +1.6% | 5,457,300 |
| 2021/06/01 | 884 | 889.5 | 875.7 | 887.6 | +12 | +1.4% | 4,156,000 |
| 2021/05/31 | 881.9 | 883.3 | 870.7 | 875.6 | -17 | -1.9% | 4,340,300 |
| 2021/05/28 | 887.7 | 898.9 | 885.6 | 892.6 | +27 | +3.1% | 6,802,800 |
| 2021/05/27 | 894.5 | 894.5 | 865.4 | 865.6 | -28.7 | -3.2% | 11,199,900 |
901～
950
件表示中 / 3678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 | 63,900円 | +1.9% | -31.0% | 5.01% | 17.49倍 | 0.52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 | 238,100円 | +4.1% | +0.1% | 3.23% | 12.43倍 | 1.26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 | 249,100円 | +0.5% | - | 1.61% | 165.85倍 | 1.57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 | 192,100円 | +6.4% | +9.5% | 5.21% | 10.03倍 | 0.75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 | 302,700円 | +4.3% | +17.3% | 4.96% | 10.13倍 | 0.66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
