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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,099 | 1,113 | 1,096.5 | 1,104 | +14.5 | +1.3% | 5,660,400 |
| 2018/02/20 | 1,100 | 1,101.5 | 1,083 | 1,089.5 | -14 | -1.3% | 3,831,300 |
| 2018/02/19 | 1,082 | 1,106 | 1,079 | 1,103.5 | +30 | +2.8% | 3,865,400 |
| 2018/02/16 | 1,056 | 1,083 | 1,053 | 1,073.5 | +26 | +2.5% | 5,199,200 |
| 2018/02/15 | 1,055 | 1,058.5 | 1,041.5 | 1,047.5 | +6.5 | +0.6% | 5,490,900 |
| 2018/02/14 | 1,052 | 1,068 | 1,035.5 | 1,041 | -9 | -0.9% | 7,737,700 |
| 2018/02/13 | 1,083 | 1,088 | 1,050 | 1,050 | -12 | -1.1% | 9,247,400 |
| 2018/02/09 | 1,051 | 1,070.5 | 1,049 | 1,062 | -36.5 | -3.3% | 9,468,500 |
| 2018/02/08 | 1,100 | 1,114.5 | 1,090.5 | 1,098.5 | +10.5 | +1% | 8,723,800 |
| 2018/02/07 | 1,155 | 1,158.5 | 1,088 | 1,088 | -12 | -1.1% | 10,858,900 |
| 2018/02/06 | 1,102 | 1,132 | 1,073.5 | 1,100 | -63.5 | -5.5% | 14,620,200 |
| 2018/02/05 | 1,167 | 1,174 | 1,157 | 1,163.5 | -33.5 | -2.8% | 7,272,300 |
| 2018/02/02 | 1,199 | 1,207.5 | 1,189 | 1,197 | -11 | -0.9% | 4,997,200 |
| 2018/02/01 | 1,194.5 | 1,210 | 1,185 | 1,208 | +23.5 | +2% | 5,111,500 |
| 2018/01/31 | 1,191.5 | 1,205 | 1,184.5 | 1,184.5 | -10.5 | -0.9% | 7,602,800 |
| 2018/01/30 | 1,223 | 1,223 | 1,192.5 | 1,195 | -26.5 | -2.2% | 8,383,800 |
| 2018/01/29 | 1,210.5 | 1,223 | 1,210.5 | 1,221.5 | +13 | +1.1% | 5,444,000 |
| 2018/01/26 | 1,207 | 1,210 | 1,201 | 1,208.5 | +6.5 | +0.5% | 4,967,300 |
| 2018/01/25 | 1,200 | 1,209.5 | 1,195.5 | 1,202 | -8 | -0.7% | 5,778,300 |
| 2018/01/24 | 1,217.5 | 1,223.5 | 1,200.5 | 1,210 | -7.5 | -0.6% | 4,952,700 |
| 2018/01/23 | 1,220 | 1,221 | 1,201.5 | 1,217.5 | ±0 | ±0% | 5,950,300 |
| 2018/01/22 | 1,215.5 | 1,218 | 1,199 | 1,217.5 | +9 | +0.7% | 5,164,300 |
| 2018/01/19 | 1,207.5 | 1,213 | 1,193.5 | 1,208.5 | -34.5 | -2.8% | 14,136,100 |
| 2018/01/18 | 1,295 | 1,296.5 | 1,241.5 | 1,243 | -44.5 | -3.5% | 9,889,300 |
| 2018/01/17 | 1,282.5 | 1,289 | 1,271 | 1,287.5 | -2 | -0.2% | 4,980,200 |
| 2018/01/16 | 1,281.5 | 1,290 | 1,270 | 1,289.5 | +5 | +0.4% | 4,715,800 |
| 2018/01/15 | 1,306.5 | 1,311 | 1,278 | 1,284.5 | -9.5 | -0.7% | 5,039,100 |
| 2018/01/12 | 1,291 | 1,305 | 1,289.5 | 1,294 | +5.5 | +0.4% | 6,269,200 |
| 2018/01/11 | 1,273.5 | 1,288.5 | 1,273.5 | 1,288.5 | -0.5 | ±0% | 6,701,200 |
| 2018/01/10 | 1,300 | 1,302.5 | 1,284.5 | 1,289 | -16.5 | -1.3% | 5,295,500 |
| 2018/01/09 | 1,319 | 1,319.5 | 1,304 | 1,305.5 | +7 | +0.5% | 5,724,000 |
| 2018/01/05 | 1,288 | 1,301 | 1,285 | 1,298.5 | +23 | +1.8% | 6,347,500 |
| 2018/01/04 | 1,258 | 1,275.5 | 1,255 | 1,275.5 | +39 | +3.2% | 7,336,700 |
| 2017/12/29 | 1,249 | 1,249.5 | 1,233.5 | 1,236.5 | -11 | -0.9% | 3,306,500 |
| 2017/12/28 | 1,250.5 | 1,258 | 1,242.5 | 1,247.5 | -3.5 | -0.3% | 3,204,000 |
| 2017/12/27 | 1,238.5 | 1,253 | 1,238 | 1,251 | +2.5 | +0.2% | 2,560,900 |
| 2017/12/26 | 1,256 | 1,258 | 1,243 | 1,248.5 | -10 | -0.8% | 2,348,100 |
| 2017/12/25 | 1,256 | 1,258.5 | 1,248.5 | 1,258.5 | +7 | +0.6% | 2,501,400 |
| 2017/12/22 | 1,251 | 1,256 | 1,247 | 1,251.5 | -1.5 | -0.1% | 3,726,200 |
| 2017/12/21 | 1,250 | 1,254.5 | 1,242 | 1,253 | +2.5 | +0.2% | 4,001,300 |
| 2017/12/20 | 1,239 | 1,255 | 1,238 | 1,250.5 | +15.5 | +1.3% | 5,793,800 |
| 2017/12/19 | 1,245 | 1,246 | 1,229.5 | 1,235 | ±0 | ±0% | 4,356,800 |
| 2017/12/18 | 1,222.5 | 1,236 | 1,217.5 | 1,235 | +28.5 | +2.4% | 4,890,400 |
| 2017/12/15 | 1,210.5 | 1,217.5 | 1,200 | 1,206.5 | -9.5 | -0.8% | 6,484,200 |
| 2017/12/14 | 1,208 | 1,217 | 1,202.5 | 1,216 | +12 | +1% | 4,805,700 |
| 2017/12/13 | 1,236 | 1,237 | 1,199.5 | 1,204 | -34 | -2.7% | 6,759,400 |
| 2017/12/12 | 1,253.5 | 1,253.5 | 1,234 | 1,238 | -15.5 | -1.2% | 5,918,000 |
| 2017/12/11 | 1,255 | 1,259 | 1,236.5 | 1,253.5 | +12 | +1% | 5,269,300 |
| 2017/12/08 | 1,220 | 1,242 | 1,219.5 | 1,241.5 | +31.5 | +2.6% | 10,011,600 |
| 2017/12/07 | 1,210 | 1,217 | 1,201.5 | 1,210 | +9.5 | +0.8% | 6,380,100 |
1651～
1700
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
