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 |
|---|---|---|---|---|---|---|---|
| 2020/07/14 | 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 |
| 2020/05/29 | 644.6 | 649.5 | 634.2 | 634.3 | -23 | -3.5% | 13,145,800 |
| 2020/05/28 | 651.5 | 663.9 | 642.5 | 657.3 | +11.5 | +1.8% | 11,193,900 |
| 2020/05/27 | 626.6 | 645.8 | 622.5 | 645.8 | +22.6 | +3.6% | 9,302,300 |
| 2020/05/26 | 613 | 624.3 | 609.5 | 623.2 | +18.7 | +3.1% | 8,067,000 |
| 2020/05/25 | 602.3 | 604.6 | 594 | 604.5 | +14 | +2.4% | 4,755,000 |
| 2020/05/22 | 619.4 | 619.9 | 589.2 | 590.5 | -23.9 | -3.9% | 8,493,400 |
| 2020/05/21 | 609.6 | 616.5 | 604 | 614.4 | +12.4 | +2.1% | 7,328,800 |
| 2020/05/20 | 600 | 604.4 | 595.7 | 602 | +1.8 | +0.3% | 6,866,500 |
| 2020/05/19 | 588.6 | 602.3 | 588.1 | 600.2 | +27.8 | +4.9% | 8,755,900 |
| 2020/05/18 | 588 | 588.2 | 570.1 | 572.4 | -13 | -2.2% | 6,055,000 |
| 2020/05/15 | 584 | 586.8 | 567.4 | 585.4 | +5.4 | +0.9% | 9,879,500 |
| 2020/05/14 | 602 | 606.6 | 580 | 580 | -27.8 | -4.6% | 10,034,200 |
| 2020/05/13 | 607.1 | 626.8 | 598.3 | 607.8 | -7.3 | -1.2% | 9,117,800 |
| 2020/05/12 | 621.7 | 621.9 | 608.4 | 615.1 | -6.6 | -1.1% | 4,709,500 |
| 2020/05/11 | 612.8 | 623.4 | 610.9 | 621.7 | +15.9 | +2.6% | 4,933,100 |
| 2020/05/08 | 596.6 | 606.9 | 594 | 605.8 | +12.1 | +2% | 5,343,200 |
| 2020/05/07 | 592 | 597.8 | 586.1 | 593.7 | ±0 | ±0% | 6,743,900 |
| 2020/05/01 | 610.7 | 614.7 | 591.3 | 593.7 | -23.7 | -3.8% | 9,985,100 |
1251～
1300
件表示中 / 3768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 | 83,100円 | -15.1% | +9.5% | 3.85% | 7.79倍 | 0.65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。産業ガスも。製薬は売却へ |
| ユニチャーム | 101,400円 | -1.5% | -5.6% | 1.78% | 20.75倍 | 2.32倍 |
|
生理用品、乳幼児・大人用紙おむつトップ。ペットケア用品も首位級。中国軸のアジア展開に強み |
| 旭化成 | 124,300円 | +2.6% | +11.7% | 3.22% | 13.50倍 | 0.91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 | 281,500円 | +5.1% | +5.1% | 2.84% | 14.20倍 | 1.44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 | 247,100円 | +0.5% | - | 1.62% | 164.51倍 | 1.61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 |
市場注目の銘柄
チャート関連のコラム
