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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 918 | 927 | 893.9 | 896.5 | -19.7 | -2.2% | 5,234,400 |
| 2024/09/05 | 885.8 | 922.2 | 884.1 | 916.2 | +17.8 | +2% | 7,356,500 |
| 2024/09/04 | 887.1 | 904.1 | 880.1 | 898.4 | -13.2 | -1.4% | 5,836,100 |
| 2024/09/03 | 887.6 | 913.6 | 887.6 | 911.6 | +35.5 | +4.1% | 6,643,000 |
| 2024/09/02 | 865.8 | 877.6 | 860.8 | 876.1 | +27.3 | +3.2% | 4,753,700 |
| 2024/08/30 | 848.9 | 850.4 | 843.5 | 848.8 | +6 | +0.7% | 4,910,800 |
| 2024/08/29 | 839 | 846.9 | 834.4 | 842.8 | +8 | +1% | 3,738,000 |
| 2024/08/28 | 829.3 | 835.3 | 825.3 | 834.8 | -9.5 | -1.1% | 3,993,700 |
| 2024/08/27 | 841 | 848.4 | 840 | 844.3 | +3.3 | +0.4% | 2,215,000 |
| 2024/08/26 | 861.6 | 865 | 837.7 | 841 | -20.5 | -2.4% | 3,791,100 |
| 2024/08/23 | 861.6 | 866 | 857.1 | 861.5 | +2.5 | +0.3% | 2,242,800 |
| 2024/08/22 | 855.3 | 861.7 | 851 | 859 | -0.1 | ±0% | 3,030,300 |
| 2024/08/21 | 868 | 874 | 852.6 | 859.1 | -9.3 | -1.1% | 4,186,800 |
| 2024/08/20 | 868 | 872.5 | 863.1 | 868.4 | +18.7 | +2.2% | 4,270,500 |
| 2024/08/19 | 860 | 867.5 | 848.1 | 849.7 | -8.2 | -1% | 3,325,900 |
| 2024/08/16 | 868.6 | 872.8 | 854.3 | 857.9 | +24.9 | +3% | 5,780,100 |
| 2024/08/15 | 826 | 843.8 | 822.8 | 833 | -1 | -0.1% | 4,212,500 |
| 2024/08/14 | 831 | 841.2 | 826.3 | 834 | +5.6 | +0.7% | 4,174,300 |
| 2024/08/13 | 827.9 | 836.5 | 822 | 828.4 | -4.5 | -0.5% | 6,198,800 |
| 2024/08/09 | 851.5 | 852.5 | 818.8 | 832.9 | -1.2 | -0.1% | 4,998,500 |
| 2024/08/08 | 835 | 848.3 | 822.5 | 834.1 | -4.2 | -0.5% | 4,150,100 |
| 2024/08/07 | 802.2 | 857.9 | 800.1 | 838.3 | +6.1 | +0.7% | 5,805,300 |
| 2024/08/06 | 813.3 | 854.3 | 813.3 | 832.2 | +88.5 | +11.9% | 9,332,600 |
| 2024/08/05 | 790.1 | 804.4 | 735 | 743.7 | -117.4 | -13.6% | 10,426,700 |
| 2024/08/02 | 880 | 887.5 | 856.4 | 861.1 | -60.3 | -6.5% | 11,115,000 |
| 2024/08/01 | 887 | 935 | 846.3 | 921.4 | +27.2 | +3% | 15,761,900 |
| 2024/07/31 | 877 | 900.9 | 871.2 | 894.2 | +17.1 | +1.9% | 5,669,900 |
| 2024/07/30 | 873.7 | 885.7 | 870.8 | 877.1 | -5.2 | -0.6% | 4,124,700 |
| 2024/07/29 | 882.1 | 886.1 | 872.3 | 882.3 | +15.4 | +1.8% | 4,137,700 |
| 2024/07/26 | 852.1 | 872.1 | 848.7 | 866.9 | +9.9 | +1.2% | 3,702,200 |
| 2024/07/25 | 863.8 | 866.1 | 854.8 | 857 | -11.7 | -1.3% | 4,905,600 |
| 2024/07/24 | 880 | 885 | 868.7 | 868.7 | -22.6 | -2.5% | 3,621,800 |
| 2024/07/23 | 890.8 | 900.9 | 887.6 | 891.3 | -2.2 | -0.2% | 3,164,500 |
| 2024/07/22 | 905 | 908 | 892.6 | 893.5 | -14.3 | -1.6% | 2,756,200 |
| 2024/07/19 | 914.7 | 916.2 | 905.3 | 907.8 | -14.5 | -1.6% | 3,622,900 |
| 2024/07/18 | 919.9 | 926.5 | 918.6 | 922.3 | +2.4 | +0.3% | 3,943,900 |
| 2024/07/17 | 911.6 | 922.1 | 910.8 | 919.9 | +9.5 | +1% | 4,117,800 |
| 2024/07/16 | 917.3 | 920 | 907 | 910.4 | -14 | -1.5% | 3,731,500 |
| 2024/07/12 | 919.6 | 928.4 | 914.1 | 924.4 | +0.2 | ±0% | 3,547,600 |
| 2024/07/11 | 926.9 | 932 | 923.1 | 924.2 | +1.7 | +0.2% | 5,220,400 |
| 2024/07/10 | 920.5 | 928 | 916.4 | 922.5 | +11.6 | +1.3% | 7,322,900 |
| 2024/07/09 | 900.3 | 914.2 | 898.5 | 910.9 | +10.1 | +1.1% | 4,253,100 |
| 2024/07/08 | 908.9 | 911.2 | 899.2 | 900.8 | -8.3 | -0.9% | 5,151,500 |
| 2024/07/05 | 915 | 924.8 | 908.4 | 909.1 | -6.9 | -0.8% | 4,354,500 |
| 2024/07/04 | 915.5 | 922.9 | 912.5 | 916 | +3.8 | +0.4% | 4,445,000 |
| 2024/07/03 | 900 | 916.4 | 899.5 | 912.2 | +8.5 | +0.9% | 4,373,000 |
| 2024/07/02 | 890.9 | 908.7 | 887.5 | 903.7 | -14.2 | -1.5% | 6,812,200 |
| 2024/07/01 | 919.8 | 926.8 | 903.6 | 917.9 | +24.8 | +2.8% | 8,398,300 |
| 2024/06/28 | 893.8 | 897.8 | 887.8 | 893.1 | +5.6 | +0.6% | 5,076,400 |
| 2024/06/27 | 890.5 | 893.9 | 879 | 887.5 | -8.3 | -0.9% | 5,704,400 |
51～
100
件表示中 / 3585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% | 22.71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 | 240,500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 | 107,700円 | +10.3% | +110.8% | 3.34% | 13.57倍 | 0.84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 | 274,800円 | +1.7% | -64.6% | 2.18% | 182.96倍 | 1.66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 | 232,000円 | +4.2% | -3.2% | 3.23% | 12.42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
