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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 852.6 | 853.3 | 828.6 | 833.7 | -19.6 | -2.3% | 5,431,000 |
| 2018/12/10 | 850 | 857 | 841.9 | 853.3 | -14.7 | -1.7% | 4,836,100 |
| 2018/12/07 | 884.5 | 885.7 | 861.7 | 868 | -9.6 | -1.1% | 5,561,000 |
| 2018/12/06 | 887.5 | 888 | 870 | 877.6 | -18.6 | -2.1% | 6,944,800 |
| 2018/12/05 | 902.1 | 911.9 | 892.2 | 896.2 | -23.5 | -2.6% | 6,014,500 |
| 2018/12/04 | 933 | 935.8 | 916.9 | 919.7 | -15.3 | -1.6% | 8,016,500 |
| 2018/12/03 | 945 | 949.4 | 931.2 | 935 | +6.4 | +0.7% | 5,367,300 |
| 2018/11/30 | 927 | 938 | 924.6 | 928.6 | -5.3 | -0.6% | 7,977,700 |
| 2018/11/29 | 942 | 947.4 | 930.5 | 933.9 | -2.8 | -0.3% | 5,240,100 |
| 2018/11/28 | 931 | 937.5 | 917.3 | 936.7 | +2.8 | +0.3% | 5,976,200 |
| 2018/11/27 | 935 | 938.5 | 924.1 | 933.9 | +6.3 | +0.7% | 4,747,900 |
| 2018/11/26 | 929.2 | 933.8 | 920 | 927.6 | +2.5 | +0.3% | 3,359,800 |
| 2018/11/22 | 935.6 | 935.6 | 919 | 925.1 | -2 | -0.2% | 3,202,900 |
| 2018/11/21 | 909.3 | 930.1 | 899.3 | 927.1 | +13 | +1.4% | 4,977,500 |
| 2018/11/20 | 912.5 | 918.7 | 905.1 | 914.1 | -11.2 | -1.2% | 3,718,200 |
| 2018/11/19 | 922.1 | 925.9 | 912.6 | 925.3 | +3.3 | +0.4% | 3,903,000 |
| 2018/11/16 | 937.4 | 941.4 | 919.5 | 922 | -11.7 | -1.3% | 3,994,800 |
| 2018/11/15 | 927.5 | 939.9 | 925.1 | 933.7 | +1.5 | +0.2% | 3,067,000 |
| 2018/11/14 | 918.9 | 933.8 | 916.6 | 932.2 | +15.8 | +1.7% | 4,288,000 |
| 2018/11/13 | 916.1 | 921.9 | 904.4 | 916.4 | -24 | -2.6% | 5,007,400 |
| 2018/11/12 | 930 | 942.6 | 922.4 | 940.4 | +1.3 | +0.1% | 3,118,300 |
| 2018/11/09 | 933 | 942.5 | 928.1 | 939.1 | +4.2 | +0.4% | 5,024,300 |
| 2018/11/08 | 950 | 950.8 | 931.4 | 934.9 | +4.3 | +0.5% | 6,647,000 |
| 2018/11/07 | 933 | 952.9 | 924.8 | 930.6 | +1.4 | +0.2% | 8,217,600 |
| 2018/11/06 | 917 | 934.4 | 914.6 | 929.2 | +17.9 | +2% | 5,703,100 |
| 2018/11/05 | 919 | 924.8 | 908.2 | 911.3 | -19.5 | -2.1% | 5,939,800 |
| 2018/11/02 | 919.9 | 935 | 908 | 930.8 | +25.5 | +2.8% | 11,783,800 |
| 2018/11/01 | 883 | 919 | 876.5 | 905.3 | +24.2 | +2.7% | 11,642,300 |
| 2018/10/31 | 872 | 881.1 | 861.8 | 881.1 | +15.7 | +1.8% | 6,987,100 |
| 2018/10/30 | 844.9 | 871 | 844.2 | 865.4 | +13 | +1.5% | 11,364,800 |
| 2018/10/29 | 859.3 | 871.8 | 849.3 | 852.4 | +1.7 | +0.2% | 4,041,400 |
| 2018/10/26 | 873.2 | 874.9 | 842.3 | 850.7 | -12.2 | -1.4% | 7,088,600 |
| 2018/10/25 | 869.5 | 872.3 | 860.3 | 862.9 | -27.8 | -3.1% | 7,088,100 |
| 2018/10/24 | 912 | 912.3 | 883.3 | 890.7 | -3.7 | -0.4% | 5,978,300 |
| 2018/10/23 | 916.8 | 921 | 893.4 | 894.4 | -33.8 | -3.6% | 7,469,500 |
| 2018/10/22 | 915 | 929.3 | 907 | 928.2 | +3.9 | +0.4% | 5,231,200 |
| 2018/10/19 | 920.9 | 926.5 | 915.5 | 924.3 | -15 | -1.6% | 7,849,600 |
| 2018/10/18 | 958.3 | 960.1 | 938.1 | 939.3 | -30.8 | -3.2% | 8,135,300 |
| 2018/10/17 | 976.2 | 984.8 | 964 | 970.1 | +8.4 | +0.9% | 4,682,400 |
| 2018/10/16 | 962 | 965.7 | 951.2 | 961.7 | +6.1 | +0.6% | 7,071,600 |
| 2018/10/15 | 965.7 | 970.2 | 952.1 | 955.6 | -23.7 | -2.4% | 6,933,400 |
| 2018/10/12 | 972 | 979.9 | 962.8 | 979.3 | -1.1 | -0.1% | 6,934,200 |
| 2018/10/11 | 984.3 | 996.6 | 972.8 | 980.4 | -45.6 | -4.4% | 11,294,600 |
| 2018/10/10 | 1,055 | 1,056.5 | 1,015 | 1,026 | -30.5 | -2.9% | 8,875,500 |
| 2018/10/09 | 1,061 | 1,067.5 | 1,052 | 1,056.5 | -9 | -0.8% | 5,919,800 |
| 2018/10/05 | 1,086 | 1,090.5 | 1,064 | 1,065.5 | -36 | -3.3% | 8,011,100 |
| 2018/10/04 | 1,120.5 | 1,123.5 | 1,097.5 | 1,101.5 | -1 | -0.1% | 5,770,400 |
| 2018/10/03 | 1,106 | 1,116.5 | 1,093 | 1,102.5 | +1 | +0.1% | 7,463,900 |
| 2018/10/02 | 1,105 | 1,124.5 | 1,098.5 | 1,101.5 | +8 | +0.7% | 7,373,800 |
| 2018/10/01 | 1,093.5 | 1,104 | 1,081 | 1,093.5 | +6 | +0.6% | 6,080,000 |
1451～
1500
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
