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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,065 | 1,092.5 | 1,063.5 | 1,087.5 | +39.5 | +3.8% | 11,411,500 |
| 2018/09/27 | 1,041 | 1,061 | 1,039 | 1,048 | +14.5 | +1.4% | 8,581,200 |
| 2018/09/26 | 1,035.5 | 1,040 | 1,017.5 | 1,033.5 | -8 | -0.8% | 5,906,000 |
| 2018/09/25 | 1,017 | 1,042 | 1,012 | 1,041.5 | +27.5 | +2.7% | 7,598,600 |
| 2018/09/21 | 1,005 | 1,014 | 997.3 | 1,014 | +17 | +1.7% | 7,511,100 |
| 2018/09/20 | 1,016 | 1,016.5 | 991.8 | 997 | -13.5 | -1.3% | 6,705,300 |
| 2018/09/19 | 1,020 | 1,025.5 | 1,009 | 1,010.5 | +8 | +0.8% | 6,361,300 |
| 2018/09/18 | 993 | 1,012 | 983.4 | 1,002.5 | +9.5 | +1% | 6,674,500 |
| 2018/09/14 | 976.2 | 993.6 | 973.1 | 993 | +25.3 | +2.6% | 8,148,700 |
| 2018/09/13 | 950 | 971.6 | 950 | 967.7 | +22.5 | +2.4% | 4,451,400 |
| 2018/09/12 | 953.3 | 954.4 | 940.7 | 945.2 | -7.3 | -0.8% | 5,014,600 |
| 2018/09/11 | 958 | 960 | 948.6 | 952.5 | -5.2 | -0.5% | 3,525,400 |
| 2018/09/10 | 951.9 | 966.5 | 951.2 | 957.7 | +6.5 | +0.7% | 3,603,400 |
| 2018/09/07 | 961.3 | 963.9 | 945.4 | 951.2 | -15.1 | -1.6% | 3,747,900 |
| 2018/09/06 | 961 | 975 | 958 | 966.3 | -4.2 | -0.4% | 3,565,900 |
| 2018/09/05 | 969 | 976.7 | 965.1 | 970.5 | -3.4 | -0.3% | 4,417,600 |
| 2018/09/04 | 986.9 | 987.2 | 969.6 | 973.9 | -7 | -0.7% | 4,080,600 |
| 2018/09/03 | 991.2 | 993.2 | 975 | 980.9 | -15.1 | -1.5% | 2,840,100 |
| 2018/08/31 | 996.5 | 1,002.5 | 992.4 | 996 | -12 | -1.2% | 4,325,800 |
| 2018/08/30 | 1,018 | 1,018 | 1,002.5 | 1,008 | -10.5 | -1% | 5,131,800 |
| 2018/08/29 | 1,014.5 | 1,024 | 1,013 | 1,018.5 | +13 | +1.3% | 5,650,300 |
| 2018/08/28 | 1,004.5 | 1,016 | 1,003 | 1,005.5 | +11.6 | +1.2% | 4,152,100 |
| 2018/08/27 | 985 | 997.8 | 981.3 | 993.9 | +19.6 | +2% | 3,040,300 |
| 2018/08/24 | 981 | 981.8 | 971.4 | 974.3 | -0.9 | -0.1% | 2,932,400 |
| 2018/08/23 | 979.9 | 980.5 | 970.1 | 975.2 | +1.6 | +0.2% | 2,749,100 |
| 2018/08/22 | 954.5 | 975 | 950.1 | 973.6 | +21.3 | +2.2% | 3,912,500 |
| 2018/08/21 | 944.6 | 955.2 | 941.1 | 952.3 | +3 | +0.3% | 3,131,100 |
| 2018/08/20 | 954.8 | 958 | 945.8 | 949.3 | -7.6 | -0.8% | 3,769,400 |
| 2018/08/17 | 958.6 | 964.4 | 954.6 | 956.9 | +2.9 | +0.3% | 3,783,900 |
| 2018/08/16 | 927 | 957.8 | 926.4 | 954 | +7.9 | +0.8% | 5,793,600 |
| 2018/08/15 | 968.5 | 971.6 | 940 | 946.1 | -17.2 | -1.8% | 6,570,600 |
| 2018/08/14 | 953.4 | 965.2 | 950.2 | 963.3 | +7.7 | +0.8% | 3,984,800 |
| 2018/08/13 | 970.6 | 972.5 | 951.1 | 955.6 | -28.1 | -2.9% | 4,554,400 |
| 2018/08/10 | 999.8 | 999.9 | 980.8 | 983.7 | -14.8 | -1.5% | 5,170,200 |
| 2018/08/09 | 992.5 | 1,002 | 990.1 | 998.5 | +5 | +0.5% | 4,470,700 |
| 2018/08/08 | 994.4 | 1,002 | 986.2 | 993.5 | -2.4 | -0.2% | 5,511,900 |
| 2018/08/07 | 985 | 995.9 | 977 | 995.9 | +4.2 | +0.4% | 4,038,400 |
| 2018/08/06 | 999.6 | 1,002 | 987.5 | 991.7 | +0.1 | ±0% | 4,533,600 |
| 2018/08/03 | 992.1 | 1,002 | 988.1 | 991.6 | -2.7 | -0.3% | 5,740,900 |
| 2018/08/02 | 1,006 | 1,008.5 | 988 | 994.3 | -19.2 | -1.9% | 6,087,400 |
| 2018/08/01 | 990 | 1,017.5 | 985.1 | 1,013.5 | +38.8 | +4% | 8,026,700 |
| 2018/07/31 | 992.5 | 992.5 | 966.9 | 974.7 | -16 | -1.6% | 9,467,900 |
| 2018/07/30 | 986 | 997 | 984.1 | 990.7 | -3.5 | -0.4% | 4,505,000 |
| 2018/07/27 | 985.7 | 994.2 | 978.5 | 994.2 | +15.5 | +1.6% | 4,403,200 |
| 2018/07/26 | 978 | 987.3 | 976.7 | 978.7 | +9.1 | +0.9% | 4,880,100 |
| 2018/07/25 | 963 | 972.7 | 960 | 969.6 | +14.9 | +1.6% | 4,377,400 |
| 2018/07/24 | 962.9 | 968.2 | 951.5 | 954.7 | -3.1 | -0.3% | 3,475,100 |
| 2018/07/23 | 947.5 | 961.2 | 944.1 | 957.8 | +3.2 | +0.3% | 4,595,800 |
| 2018/07/20 | 966.8 | 971.8 | 953.9 | 954.6 | -7.5 | -0.8% | 5,878,900 |
| 2018/07/19 | 956.8 | 971.9 | 953.9 | 962.1 | +5.5 | +0.6% | 5,643,700 |
1501～
1550
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
