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 |
|---|---|---|---|---|---|---|---|
| 2021/05/24 | 895.3 | 913.6 | 894.7 | 907.3 | +24.3 | +2.8% | 10,649,800 |
| 2021/05/21 | 881 | 891.7 | 876.2 | 883 | +1 | +0.1% | 5,121,500 |
| 2021/05/20 | 873 | 885.9 | 867 | 882 | +1 | +0.1% | 5,942,700 |
| 2021/05/19 | 881 | 894.6 | 871.7 | 881 | +24.5 | +2.9% | 12,200,900 |
| 2021/05/18 | 853.9 | 857.4 | 843 | 856.5 | +0.8 | +0.1% | 5,951,800 |
| 2021/05/17 | 847 | 858.6 | 846.7 | 855.7 | +9 | +1.1% | 4,366,800 |
| 2021/05/14 | 860 | 864.8 | 843.7 | 846.7 | -3.4 | -0.4% | 5,847,700 |
| 2021/05/13 | 848 | 869.8 | 847.1 | 850.1 | +6.1 | +0.7% | 7,440,400 |
| 2021/05/12 | 856.9 | 858.5 | 832 | 844 | -14.4 | -1.7% | 7,832,000 |
| 2021/05/11 | 863.4 | 872.5 | 850.1 | 858.4 | -10.9 | -1.3% | 5,221,700 |
| 2021/05/10 | 857.5 | 873.6 | 856.8 | 869.3 | +14.6 | +1.7% | 5,684,100 |
| 2021/05/07 | 843.8 | 857.5 | 837 | 854.7 | +12.7 | +1.5% | 4,518,000 |
| 2021/05/06 | 842 | 848.6 | 834.6 | 842 | +28.5 | +3.5% | 6,889,400 |
| 2021/04/30 | 809.8 | 815.7 | 807.2 | 813.5 | +5.8 | +0.7% | 4,250,900 |
| 2021/04/28 | 804.5 | 810.6 | 801.7 | 807.7 | +3.1 | +0.4% | 4,299,100 |
| 2021/04/27 | 807.6 | 811.7 | 802.5 | 804.6 | -8.5 | -1% | 5,055,000 |
| 2021/04/26 | 822.3 | 827.9 | 809.8 | 813.1 | -1.9 | -0.2% | 3,129,400 |
| 2021/04/23 | 811.9 | 817.9 | 809.5 | 815 | -10.9 | -1.3% | 2,826,100 |
| 2021/04/22 | 833.6 | 833.6 | 821.2 | 825.9 | +7.3 | +0.9% | 3,050,400 |
| 2021/04/21 | 814.8 | 821.5 | 807 | 818.6 | -21.4 | -2.5% | 5,117,300 |
| 2021/04/20 | 852.2 | 852.2 | 835.3 | 840 | -15.1 | -1.8% | 5,183,900 |
| 2021/04/19 | 843.5 | 855.2 | 840.5 | 855.1 | +9.7 | +1.1% | 4,376,700 |
| 2021/04/16 | 854 | 854.9 | 839.9 | 845.4 | +4.9 | +0.6% | 5,834,200 |
| 2021/04/15 | 828.4 | 841.9 | 826.7 | 840.5 | +15.5 | +1.9% | 4,355,700 |
| 2021/04/14 | 817.1 | 826 | 808.8 | 825 | -2.9 | -0.4% | 4,634,800 |
| 2021/04/13 | 823.2 | 835.1 | 818.1 | 827.9 | +4 | +0.5% | 3,824,300 |
| 2021/04/12 | 835.6 | 838.5 | 819 | 823.9 | -8.1 | -1% | 3,961,000 |
| 2021/04/09 | 842.3 | 845.5 | 832 | 832 | -4 | -0.5% | 4,487,300 |
| 2021/04/08 | 843 | 843 | 830.5 | 836 | -7.5 | -0.9% | 3,952,800 |
| 2021/04/07 | 825.8 | 843.5 | 822 | 843.5 | +17.7 | +2.1% | 6,565,800 |
| 2021/04/06 | 839.9 | 842 | 818.7 | 825.8 | -10.9 | -1.3% | 3,699,400 |
| 2021/04/05 | 835 | 840.6 | 830 | 836.7 | +4.6 | +0.6% | 2,669,000 |
| 2021/04/02 | 838 | 847.2 | 825.1 | 832.1 | -2.4 | -0.3% | 4,021,900 |
| 2021/04/01 | 830.5 | 841.3 | 821 | 834.5 | +4.6 | +0.6% | 6,572,000 |
| 2021/03/31 | 831.8 | 843 | 826.1 | 829.9 | -16.9 | -2% | 6,309,600 |
| 2021/03/30 | 838.1 | 850 | 826.6 | 846.8 | -3.3 | -0.4% | 7,438,100 |
| 2021/03/29 | 877.1 | 881.7 | 840 | 850.1 | -15.3 | -1.8% | 9,465,300 |
| 2021/03/26 | 882.4 | 886.2 | 864.1 | 865.4 | -0.2 | ±0% | 6,215,500 |
| 2021/03/25 | 866.9 | 879.7 | 864.3 | 865.6 | +17.3 | +2% | 4,824,700 |
| 2021/03/24 | 859.5 | 863 | 843.8 | 848.3 | -21.8 | -2.5% | 5,743,800 |
| 2021/03/23 | 889.1 | 894.5 | 868.3 | 870.1 | -9.6 | -1.1% | 6,860,900 |
| 2021/03/22 | 872.9 | 884 | 863.4 | 879.7 | +6.3 | +0.7% | 7,518,600 |
| 2021/03/19 | 850.8 | 879 | 846.9 | 873.4 | +26.2 | +3.1% | 11,960,700 |
| 2021/03/18 | 844.8 | 857.3 | 840.8 | 847.2 | +21.2 | +2.6% | 9,995,400 |
| 2021/03/17 | 826 | 832.6 | 823.3 | 826 | -5 | -0.6% | 5,800,500 |
| 2021/03/16 | 841 | 843.9 | 825.9 | 831 | -12.1 | -1.4% | 6,946,700 |
| 2021/03/15 | 832.2 | 844.7 | 831.5 | 843.1 | +18.9 | +2.3% | 9,072,000 |
| 2021/03/12 | 815 | 826.7 | 812.1 | 824.2 | +9.5 | +1.2% | 7,428,000 |
| 2021/03/11 | 818.5 | 832.8 | 814.2 | 814.7 | +2.8 | +0.3% | 7,311,400 |
| 2021/03/10 | 810 | 817.3 | 792.2 | 811.9 | -18.1 | -2.2% | 10,517,400 |
951～
1000
件表示中 / 3676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 | 61,200円 | +1.9% | -31.0% | 5.23% | 16.75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 | 228,400円 | +4.1% | +0.1% | 3.37% | 11.92倍 | 1.21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 | 231,300円 | +0.5% | - | 1.73% | 153.99倍 | 1.46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 | 182,100円 | +6.4% | +9.5% | 5.49% | 9.51倍 | 0.71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 | 278,800円 | +4.3% | +17.3% | 5.38% | 9.33倍 | 0.61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
