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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 835 | 874.5 | 832.1 | 859.9 | +45.2 | +5.5% | 11,282,600 |
| 2024/11/01 | 825.4 | 830.9 | 793 | 814.7 | -16.1 | -1.9% | 19,996,900 |
| 2024/10/31 | 832 | 838.3 | 821 | 830.8 | -1 | -0.1% | 6,489,700 |
| 2024/10/30 | 830 | 833.8 | 823.5 | 831.8 | +4.6 | +0.6% | 8,070,300 |
| 2024/10/29 | 826.4 | 830.7 | 822.7 | 827.2 | +4.9 | +0.6% | 3,829,100 |
| 2024/10/28 | 810 | 826.8 | 807.2 | 822.3 | +6.3 | +0.8% | 4,767,200 |
| 2024/10/25 | 826.1 | 826.3 | 809.3 | 816 | -6.4 | -0.8% | 4,808,800 |
| 2024/10/24 | 820 | 826.2 | 815.1 | 822.4 | -1.4 | -0.2% | 5,405,200 |
| 2024/10/23 | 832.4 | 834.9 | 821.4 | 823.8 | -4.3 | -0.5% | 4,843,200 |
| 2024/10/22 | 831.7 | 836.6 | 825.1 | 828.1 | -0.5 | -0.1% | 5,834,400 |
| 2024/10/21 | 837.8 | 841.3 | 828.1 | 828.6 | -4.4 | -0.5% | 3,918,600 |
| 2024/10/18 | 839.1 | 842 | 830.1 | 833 | -8.8 | -1% | 6,338,400 |
| 2024/10/17 | 860 | 860.3 | 840.2 | 841.8 | -12.6 | -1.5% | 6,675,500 |
| 2024/10/16 | 850 | 864.6 | 846.6 | 854.4 | -15.2 | -1.7% | 8,811,200 |
| 2024/10/15 | 873.1 | 881.5 | 869.6 | 869.6 | -2.7 | -0.3% | 5,919,100 |
| 2024/10/11 | 888.3 | 889 | 869.1 | 872.3 | -16.4 | -1.8% | 5,110,600 |
| 2024/10/10 | 890.7 | 892.9 | 881 | 888.7 | +0.2 | ±0% | 3,578,300 |
| 2024/10/09 | 900.8 | 905.1 | 885.1 | 888.5 | -12.3 | -1.4% | 3,143,900 |
| 2024/10/08 | 902.4 | 910 | 895.6 | 900.8 | -9.4 | -1% | 4,069,400 |
| 2024/10/07 | 915.1 | 915.4 | 907.2 | 910.2 | +10.1 | +1.1% | 3,938,000 |
| 2024/10/04 | 897.5 | 903.5 | 886.5 | 900.1 | +3.7 | +0.4% | 4,320,100 |
| 2024/10/03 | 915 | 918.3 | 890.7 | 896.4 | +4.6 | +0.5% | 5,148,900 |
| 2024/10/02 | 890 | 898.8 | 885.7 | 891.8 | -27.4 | -3% | 8,482,800 |
| 2024/10/01 | 915.1 | 923 | 906.1 | 919.2 | +0.3 | ±0% | 6,333,600 |
| 2024/09/30 | 896.8 | 923.1 | 895 | 918.9 | -20.7 | -2.2% | 5,031,900 |
| 2024/09/27 | 940.6 | 945.5 | 924.2 | 939.6 | -9.7 | -1% | 7,483,100 |
| 2024/09/26 | 954.2 | 956 | 943.4 | 949.3 | -4.9 | -0.5% | 7,705,200 |
| 2024/09/25 | 942.7 | 957.8 | 941.2 | 954.2 | +14.4 | +1.5% | 5,915,300 |
| 2024/09/24 | 940 | 944.4 | 932.5 | 939.8 | +7.7 | +0.8% | 4,236,100 |
| 2024/09/20 | 935 | 941 | 930.2 | 932.1 | +16.3 | +1.8% | 5,772,100 |
| 2024/09/19 | 908 | 919.8 | 905.3 | 915.8 | +13.1 | +1.5% | 3,110,200 |
| 2024/09/18 | 899.8 | 904.5 | 894 | 902.7 | +0.4 | ±0% | 2,893,600 |
| 2024/09/17 | 898.1 | 903.6 | 883.5 | 902.3 | +8.5 | +1% | 3,991,900 |
| 2024/09/13 | 904.2 | 907 | 889.1 | 893.8 | -10 | -1.1% | 4,293,700 |
| 2024/09/12 | 899.5 | 904.4 | 891 | 903.8 | +17.7 | +2% | 4,247,800 |
| 2024/09/11 | 891 | 892.9 | 873.1 | 886.1 | -13.9 | -1.5% | 7,729,800 |
| 2024/09/10 | 908.9 | 919.1 | 900 | 900 | -1.1 | -0.1% | 6,506,900 |
| 2024/09/09 | 876.4 | 916.4 | 875.2 | 901.1 | +4.6 | +0.5% | 8,796,800 |
| 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 |
101～
150
件表示中 / 3673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 | 67,700円 | +1.9% | -31.0% | 4.73% | 18.53倍 | 0.55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 | 238,700円 | +4.1% | +0.1% | 3.23% | 12.46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 | 260,700円 | +0.5% | - | 1.53% | 173.57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 |
| 東ソー | 191,500円 | +6.4% | +9.5% | 5.22% | 10.00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 | 298,500円 | +4.3% | +17.3% | 5.03% | 9.99倍 | 0.65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
