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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 957.5 | 960.8 | 938.3 | 941.2 | -31.3 | -3.2% | 5,443,000 |
| 2023/12/07 | 973.7 | 974.1 | 966.6 | 972.5 | +5.3 | +0.5% | 4,169,400 |
| 2023/12/06 | 959 | 969.2 | 952.8 | 967.2 | +14.4 | +1.5% | 3,736,200 |
| 2023/12/05 | 954.9 | 957 | 950.6 | 952.8 | -5.7 | -0.6% | 3,808,300 |
| 2023/12/04 | 962.1 | 963.7 | 949 | 958.5 | -10 | -1% | 3,800,600 |
| 2023/12/01 | 975.1 | 976.9 | 962.1 | 968.5 | ±0 | ±0% | 7,309,200 |
| 2023/11/30 | 955.4 | 968.7 | 955 | 968.5 | +5.8 | +0.6% | 7,596,600 |
| 2023/11/29 | 959.6 | 966.8 | 958.5 | 962.7 | +3 | +0.3% | 4,664,200 |
| 2023/11/28 | 957 | 967.9 | 952.4 | 959.7 | +3.2 | +0.3% | 3,370,700 |
| 2023/11/27 | 964.1 | 967.8 | 952.7 | 956.5 | -7.8 | -0.8% | 2,880,900 |
| 2023/11/24 | 963.3 | 969.5 | 958.3 | 964.3 | +5.1 | +0.5% | 3,224,700 |
| 2023/11/22 | 942.1 | 959.2 | 940.4 | 959.2 | +16.3 | +1.7% | 2,483,500 |
| 2023/11/21 | 945.9 | 949.9 | 937.7 | 942.9 | -14.1 | -1.5% | 2,763,000 |
| 2023/11/20 | 963 | 967.1 | 954.3 | 957 | -4.3 | -0.4% | 3,923,000 |
| 2023/11/17 | 953.7 | 961.3 | 941.3 | 961.3 | +11.4 | +1.2% | 4,890,100 |
| 2023/11/16 | 961.1 | 967.4 | 948.8 | 949.9 | -21.1 | -2.2% | 4,356,800 |
| 2023/11/15 | 970 | 976 | 959.1 | 971 | +7 | +0.7% | 5,174,600 |
| 2023/11/14 | 970 | 981 | 960.8 | 964 | -3.5 | -0.4% | 5,203,800 |
| 2023/11/13 | 965 | 979.8 | 960.1 | 967.5 | +5 | +0.5% | 5,330,200 |
| 2023/11/10 | 944 | 962.5 | 940.1 | 962.5 | +19.7 | +2.1% | 4,526,500 |
| 2023/11/09 | 944.1 | 948 | 932.7 | 942.8 | +6.1 | +0.7% | 3,713,600 |
| 2023/11/08 | 963 | 963.1 | 925.9 | 936.7 | -27.4 | -2.8% | 7,261,200 |
| 2023/11/07 | 957.6 | 968.8 | 948.6 | 964.1 | -4.3 | -0.4% | 6,042,900 |
| 2023/11/06 | 940.1 | 970.6 | 938.8 | 968.4 | +38.8 | +4.2% | 8,907,100 |
| 2023/11/02 | 935 | 935.2 | 901.6 | 929.6 | -2.3 | -0.2% | 9,987,300 |
| 2023/11/01 | 875 | 939.3 | 875 | 931.9 | +83.8 | +9.9% | 17,619,600 |
| 2023/10/31 | 851.8 | 851.9 | 835.6 | 848.1 | +6.6 | +0.8% | 4,538,400 |
| 2023/10/30 | 845.5 | 848.4 | 837.4 | 841.5 | -19 | -2.2% | 15,595,800 |
| 2023/10/27 | 852.8 | 863.3 | 850.9 | 860.5 | +22.7 | +2.7% | 5,351,800 |
| 2023/10/26 | 842.3 | 849.1 | 836.4 | 837.8 | -9.1 | -1.1% | 4,586,700 |
| 2023/10/25 | 848 | 855.3 | 845.2 | 846.9 | +1.7 | +0.2% | 4,576,300 |
| 2023/10/24 | 844.7 | 849 | 824 | 845.2 | -3.4 | -0.4% | 5,292,400 |
| 2023/10/23 | 859.9 | 859.9 | 845.2 | 848.6 | -6.6 | -0.8% | 5,514,800 |
| 2023/10/20 | 878.5 | 886.4 | 852 | 855.2 | -33.7 | -3.8% | 10,741,400 |
| 2023/10/19 | 886.5 | 895.1 | 883.8 | 888.9 | -5.9 | -0.7% | 2,410,300 |
| 2023/10/18 | 910 | 914 | 893.6 | 894.8 | -8.8 | -1% | 3,661,500 |
| 2023/10/17 | 905.3 | 919.8 | 900.7 | 903.6 | +2.1 | +0.2% | 3,654,500 |
| 2023/10/16 | 900.3 | 911.2 | 896 | 901.5 | -3.3 | -0.4% | 4,088,100 |
| 2023/10/13 | 912.2 | 918.4 | 904.7 | 904.8 | -15.6 | -1.7% | 3,943,400 |
| 2023/10/12 | 910.9 | 924 | 906.9 | 920.4 | +6.4 | +0.7% | 5,015,500 |
| 2023/10/11 | 916.1 | 924.4 | 912.3 | 914 | -1 | -0.1% | 3,596,100 |
| 2023/10/10 | 910.4 | 920.9 | 908.6 | 915 | +26.5 | +3% | 5,219,800 |
| 2023/10/06 | 886.7 | 897.6 | 881.1 | 888.5 | -1.8 | -0.2% | 4,131,800 |
| 2023/10/05 | 882.4 | 893.2 | 872.9 | 890.3 | +15.3 | +1.7% | 4,755,000 |
| 2023/10/04 | 891.9 | 893.9 | 868.9 | 875 | -31.9 | -3.5% | 6,203,900 |
| 2023/10/03 | 934.5 | 935 | 905.8 | 906.9 | -33.2 | -3.5% | 5,592,700 |
| 2023/10/02 | 947.2 | 956.4 | 937.7 | 940.1 | -2.6 | -0.3% | 7,270,800 |
| 2023/09/29 | 953 | 955.9 | 938 | 942.7 | -14.6 | -1.5% | 5,219,700 |
| 2023/09/28 | 958.6 | 964 | 950.2 | 957.3 | -17.2 | -1.8% | 3,947,800 |
| 2023/09/27 | 970.7 | 974.5 | 960.1 | 974.5 | +0.8 | +0.1% | 5,360,600 |
101～
150
件表示中 / 3452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 | 90,100円 | -3.9% | +56.6% | 3.55% | 9.49倍 | 0.74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 | 1,242,500円 | -0.6% | +0.8% | 2.25% | 17.58倍 | 1.78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 | 105,900円 | +4.6% | +100.8% | 3.40% | 14.68倍 | 0.81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 | 224,400円 | +5.6% | -3.2% | 3.34% | 12.12倍 | 1.19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 |
| 三井化学 | 447,700円 | -7.4% | -41.2% | 3.13% | 17.02倍 | 1.02倍 |
|
三井系の総合化学メーカー。汎用の石化中心からヘルスケア、自動車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
