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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 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 |
| 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 |
1651～
1700
件表示中 / 3768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 | 83,300円 | -15.1% | +9.5% | 3.84% | 7.81倍 | 0.65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。産業ガスも。製薬は売却へ |
| ユニチャーム | 100,400円 | -1.5% | -5.6% | 1.79% | 20.55倍 | 2.30倍 |
|
生理用品、乳幼児・大人用紙おむつトップ。ペットケア用品も首位級。中国軸のアジア展開に強み |
| 旭化成 | 124,900円 | +2.6% | +11.7% | 3.20% | 13.57倍 | 0.91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 | 284,300円 | +5.1% | +5.1% | 2.81% | 14.34倍 | 1.45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 | 249,900円 | +0.5% | - | 1.60% | 166.37倍 | 1.63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 |
市場注目の銘柄
チャート関連のコラム
