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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 617.3 | 629.6 | 614 | 628 | +14.9 | +2.4% | 5,911,600 |
| 2020/08/11 | 614.6 | 619.9 | 606.8 | 613.1 | +8.7 | +1.4% | 7,647,100 |
| 2020/08/07 | 601.1 | 608.9 | 599.2 | 604.4 | -6.7 | -1.1% | 5,282,800 |
| 2020/08/06 | 607.9 | 620.6 | 607.7 | 611.1 | -6.8 | -1.1% | 4,992,800 |
| 2020/08/05 | 615.9 | 619.2 | 603 | 617.9 | -9.8 | -1.6% | 8,875,200 |
| 2020/08/04 | 577.6 | 631.9 | 577.6 | 627.7 | +60.1 | +10.6% | 12,418,900 |
| 2020/08/03 | 571.5 | 576.2 | 566.2 | 567.6 | +1.8 | +0.3% | 4,837,300 |
| 2020/07/31 | 592.9 | 593.5 | 565.1 | 565.8 | -32.2 | -5.4% | 7,928,700 |
| 2020/07/30 | 609.5 | 611.7 | 598 | 598 | -8.8 | -1.5% | 4,120,800 |
| 2020/07/29 | 611.1 | 612.1 | 604.2 | 606.8 | -10.7 | -1.7% | 4,107,800 |
| 2020/07/28 | 618.3 | 624.2 | 615.7 | 617.5 | -4.6 | -0.7% | 3,923,400 |
| 2020/07/27 | 621.7 | 623.3 | 612.7 | 622.1 | -7.4 | -1.2% | 4,778,500 |
| 2020/07/22 | 635.7 | 639.2 | 627.3 | 629.5 | +1.6 | +0.3% | 4,493,900 |
| 2020/07/21 | 633.7 | 636.5 | 625.7 | 627.9 | -12.1 | -1.9% | 4,865,000 |
| 2020/07/20 | 640.2 | 640.8 | 631 | 640 | +0.9 | +0.1% | 2,023,400 |
| 2020/07/17 | 646 | 647.6 | 633.8 | 639.1 | -14 | -2.1% | 3,622,800 |
| 2020/07/16 | 658.5 | 663.6 | 651.2 | 653.1 | +11 | +1.7% | 6,385,000 |
| 2020/07/15 | 640 | 649.9 | 638 | 642.1 | +9.6 | +1.5% | 4,594,200 |
| 2020/07/14 | 624.4 | 634.7 | 622.1 | 632.5 | +4.5 | +0.7% | 4,431,000 |
| 2020/07/13 | 620 | 632.4 | 620 | 628 | +20.7 | +3.4% | 3,645,400 |
| 2020/07/10 | 613.4 | 617.7 | 607.3 | 607.3 | -10.9 | -1.8% | 3,881,700 |
| 2020/07/09 | 614.4 | 622.2 | 613.2 | 618.2 | -2.7 | -0.4% | 4,079,800 |
| 2020/07/08 | 623.8 | 633.3 | 620.9 | 620.9 | -4 | -0.6% | 3,592,900 |
| 2020/07/07 | 635 | 638.5 | 621.2 | 624.9 | -14.2 | -2.2% | 4,313,300 |
| 2020/07/06 | 622.6 | 640.8 | 621.1 | 639.1 | +15.5 | +2.5% | 4,612,500 |
| 2020/07/03 | 621.1 | 624.9 | 616.7 | 623.6 | +13 | +2.1% | 5,254,000 |
| 2020/07/02 | 609.9 | 617.5 | 601 | 610.6 | -3.5 | -0.6% | 5,323,700 |
| 2020/07/01 | 620 | 622.7 | 611.5 | 614.1 | -13.3 | -2.1% | 3,771,800 |
| 2020/06/30 | 631.6 | 635.9 | 625.3 | 627.4 | +15.8 | +2.6% | 6,040,100 |
| 2020/06/29 | 617.2 | 619.8 | 609.5 | 611.6 | -13.8 | -2.2% | 3,953,200 |
| 2020/06/26 | 626.5 | 631.3 | 623.9 | 625.4 | +4.3 | +0.7% | 4,057,100 |
| 2020/06/25 | 626 | 629.7 | 620.4 | 621.1 | -12.3 | -1.9% | 4,823,100 |
| 2020/06/24 | 640.4 | 643.2 | 633 | 633.4 | -17 | -2.6% | 5,706,800 |
| 2020/06/23 | 652.3 | 657.8 | 643.6 | 650.4 | +3.7 | +0.6% | 4,185,100 |
| 2020/06/22 | 644 | 653.9 | 642.2 | 646.7 | -1.5 | -0.2% | 3,362,800 |
| 2020/06/19 | 662.1 | 662.4 | 638 | 648.2 | -10.6 | -1.6% | 11,389,500 |
| 2020/06/18 | 658.5 | 660 | 645.2 | 658.8 | +3.8 | +0.6% | 4,682,300 |
| 2020/06/17 | 657.5 | 660.8 | 649.3 | 655 | -12 | -1.8% | 3,873,900 |
| 2020/06/16 | 653.1 | 670.7 | 644.1 | 667 | +33.9 | +5.4% | 7,290,100 |
| 2020/06/15 | 636.4 | 658.5 | 633.1 | 633.1 | -7.5 | -1.2% | 7,467,000 |
| 2020/06/12 | 624.4 | 644.4 | 621.4 | 640.6 | -9.8 | -1.5% | 7,297,900 |
| 2020/06/11 | 659 | 665.2 | 650.3 | 650.4 | -22.7 | -3.4% | 5,565,700 |
| 2020/06/10 | 668.5 | 675.4 | 664.1 | 673.1 | -3.3 | -0.5% | 4,174,100 |
| 2020/06/09 | 670.6 | 677.5 | 666 | 676.4 | +5.1 | +0.8% | 5,046,300 |
| 2020/06/08 | 675.1 | 675.6 | 663.7 | 671.3 | +4.3 | +0.6% | 5,772,300 |
| 2020/06/05 | 654.4 | 667.2 | 653.3 | 667 | +9.2 | +1.4% | 6,473,800 |
| 2020/06/04 | 676 | 677 | 651.5 | 657.8 | -2.9 | -0.4% | 6,427,900 |
| 2020/06/03 | 656 | 672.6 | 654.9 | 660.7 | +20.1 | +3.1% | 9,228,000 |
| 2020/06/02 | 640 | 643.8 | 631.4 | 640.6 | +0.4 | +0.1% | 5,797,800 |
| 2020/06/01 | 634.3 | 641.3 | 631.1 | 640.2 | +5.9 | +0.9% | 4,763,900 |
1051～
1100
件表示中 / 3586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% | 22.72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 | 240,300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 | 109,100円 | +10.3% | +110.8% | 3.30% | 13.75倍 | 0.86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 | 272,900円 | +1.7% | -64.6% | 2.20% | 181.69倍 | 1.65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 | 232,300円 | +4.2% | -3.2% | 3.23% | 12.44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
