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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,021 | 1,036 | 1,019.5 | 1,026 | +5 | +0.5% | 3,949,900 |
| 2018/05/07 | 1,043.5 | 1,044 | 1,010.5 | 1,021 | -24 | -2.3% | 6,059,900 |
| 2018/05/02 | 1,049 | 1,053 | 1,040.5 | 1,045 | -1.5 | -0.1% | 4,491,300 |
| 2018/05/01 | 1,039.5 | 1,050 | 1,034 | 1,046.5 | +7 | +0.7% | 3,440,000 |
| 2018/04/27 | 1,058.5 | 1,060.5 | 1,033 | 1,039.5 | -9.5 | -0.9% | 5,094,800 |
| 2018/04/26 | 1,055 | 1,055 | 1,046 | 1,049 | -6.5 | -0.6% | 3,561,400 |
| 2018/04/25 | 1,052 | 1,056.5 | 1,041.5 | 1,055.5 | -8.5 | -0.8% | 3,632,700 |
| 2018/04/24 | 1,064 | 1,066 | 1,054.5 | 1,064 | +13.5 | +1.3% | 3,730,700 |
| 2018/04/23 | 1,053.5 | 1,056 | 1,041.5 | 1,050.5 | -5.5 | -0.5% | 3,005,900 |
| 2018/04/20 | 1,070 | 1,071 | 1,043.5 | 1,056 | -7 | -0.7% | 4,476,000 |
| 2018/04/19 | 1,056.5 | 1,069.5 | 1,054.5 | 1,063 | +28.5 | +2.8% | 6,518,300 |
| 2018/04/18 | 1,030 | 1,036 | 1,018.5 | 1,034.5 | -0.5 | ±0% | 6,337,500 |
| 2018/04/17 | 1,043 | 1,044 | 1,029 | 1,035 | -3.5 | -0.3% | 3,677,500 |
| 2018/04/16 | 1,042 | 1,046 | 1,027 | 1,038.5 | -1 | -0.1% | 3,940,900 |
| 2018/04/13 | 1,025 | 1,045.5 | 1,022 | 1,039.5 | +20 | +2% | 5,402,500 |
| 2018/04/12 | 1,026 | 1,031 | 1,015.5 | 1,019.5 | -2 | -0.2% | 3,318,200 |
| 2018/04/11 | 1,029 | 1,031 | 1,019 | 1,021.5 | +0.5 | ±0% | 4,983,400 |
| 2018/04/10 | 992.8 | 1,024 | 988.2 | 1,021 | +29.1 | +2.9% | 5,644,000 |
| 2018/04/09 | 994.2 | 998.9 | 978.2 | 991.9 | -2.8 | -0.3% | 4,292,000 |
| 2018/04/06 | 1,007 | 1,008 | 994.2 | 994.7 | -11.8 | -1.2% | 4,874,100 |
| 2018/04/05 | 1,000 | 1,011.5 | 993.1 | 1,006.5 | +13 | +1.3% | 4,728,900 |
| 2018/04/04 | 1,011.5 | 1,012.5 | 988.8 | 993.5 | -19 | -1.9% | 5,913,400 |
| 2018/04/03 | 1,003 | 1,015.5 | 999.6 | 1,012.5 | -7 | -0.7% | 3,866,100 |
| 2018/04/02 | 1,028 | 1,032.5 | 1,018.5 | 1,019.5 | -11 | -1.1% | 2,740,000 |
| 2018/03/30 | 1,032.5 | 1,039 | 1,026 | 1,030.5 | +10.5 | +1% | 4,030,700 |
| 2018/03/29 | 1,026 | 1,028.5 | 1,003 | 1,020 | +8 | +0.8% | 6,279,000 |
| 2018/03/28 | 994.5 | 1,012.5 | 989.2 | 1,012 | -5 | -0.5% | 6,278,900 |
| 2018/03/27 | 1,001.5 | 1,019 | 994 | 1,017 | +34.3 | +3.5% | 7,013,000 |
| 2018/03/26 | 967.7 | 983 | 958.9 | 982.7 | +4.6 | +0.5% | 6,210,300 |
| 2018/03/23 | 994.4 | 995.8 | 975.3 | 978.1 | -44.9 | -4.4% | 8,899,000 |
| 2018/03/22 | 1,022.5 | 1,024 | 1,010.5 | 1,023 | +6.5 | +0.6% | 4,909,000 |
| 2018/03/20 | 1,010 | 1,017 | 1,006 | 1,016.5 | -3 | -0.3% | 4,967,800 |
| 2018/03/19 | 1,027 | 1,034.5 | 1,016.5 | 1,019.5 | -14.5 | -1.4% | 4,819,300 |
| 2018/03/16 | 1,046.5 | 1,048.5 | 1,032 | 1,034 | -12.5 | -1.2% | 4,885,900 |
| 2018/03/15 | 1,043.5 | 1,052 | 1,031.5 | 1,046.5 | -8.5 | -0.8% | 5,842,100 |
| 2018/03/14 | 1,051.5 | 1,062 | 1,048 | 1,055 | -8.5 | -0.8% | 4,993,700 |
| 2018/03/13 | 1,062 | 1,063.5 | 1,049 | 1,063.5 | -1 | -0.1% | 5,443,700 |
| 2018/03/12 | 1,067.5 | 1,074.5 | 1,055 | 1,064.5 | +25.5 | +2.5% | 5,164,900 |
| 2018/03/09 | 1,032.5 | 1,056.5 | 1,030 | 1,039 | +12 | +1.2% | 6,435,700 |
| 2018/03/08 | 1,035.5 | 1,038.5 | 1,022 | 1,027 | -3 | -0.3% | 5,087,600 |
| 2018/03/07 | 1,038.5 | 1,048.5 | 1,029 | 1,030 | -19 | -1.8% | 5,473,200 |
| 2018/03/06 | 1,050 | 1,067 | 1,045 | 1,049 | +21 | +2% | 4,989,400 |
| 2018/03/05 | 1,042 | 1,044 | 1,026 | 1,028 | -31 | -2.9% | 7,189,600 |
| 2018/03/02 | 1,052 | 1,064.5 | 1,047 | 1,059 | -18 | -1.7% | 6,281,200 |
| 2018/03/01 | 1,085 | 1,087 | 1,067 | 1,077 | -17 | -1.6% | 6,248,700 |
| 2018/02/28 | 1,109 | 1,121 | 1,093.5 | 1,094 | -21 | -1.9% | 6,763,400 |
| 2018/02/27 | 1,112.5 | 1,123 | 1,109 | 1,115 | +16.5 | +1.5% | 4,945,000 |
| 2018/02/26 | 1,117 | 1,118 | 1,095.5 | 1,098.5 | -8.5 | -0.8% | 5,102,700 |
| 2018/02/23 | 1,081.5 | 1,108.5 | 1,077.5 | 1,107 | +29 | +2.7% | 5,202,000 |
| 2018/02/22 | 1,090 | 1,094.5 | 1,070.5 | 1,078 | -26 | -2.4% | 4,879,400 |
1601～
1650
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
