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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 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 |
| 2018/07/18 | 968.5 | 969 | 953.9 | 956.6 | +3.1 | +0.3% | 4,449,100 |
| 2018/07/17 | 939.7 | 957.8 | 938.8 | 953.5 | +22.3 | +2.4% | 6,894,100 |
| 2018/07/13 | 915 | 936.7 | 914.5 | 931.2 | +14.5 | +1.6% | 4,994,500 |
| 2018/07/12 | 924.8 | 932.6 | 916.5 | 916.7 | -20 | -2.1% | 5,604,200 |
| 2018/07/11 | 942.4 | 944.7 | 923.3 | 936.7 | -11.8 | -1.2% | 5,477,000 |
| 2018/07/10 | 939.9 | 953.2 | 937 | 948.5 | +14 | +1.5% | 6,582,700 |
| 2018/07/09 | 919.3 | 935.4 | 919.1 | 934.5 | +16.3 | +1.8% | 3,466,800 |
| 2018/07/06 | 898.1 | 927 | 896.5 | 918.2 | +18.6 | +2.1% | 9,031,000 |
| 2018/07/05 | 910.6 | 914.8 | 897 | 899.6 | -11.7 | -1.3% | 4,746,800 |
| 2018/07/04 | 910 | 920.7 | 905.8 | 911.3 | -8.3 | -0.9% | 4,175,600 |
| 2018/07/03 | 920.1 | 925.9 | 909.6 | 919.6 | +3.5 | +0.4% | 6,562,900 |
| 2018/07/02 | 923.8 | 938.3 | 915.3 | 916.1 | -11.3 | -1.2% | 5,586,600 |
| 2018/06/29 | 918.6 | 927.4 | 910.4 | 927.4 | +18.1 | +2% | 8,389,600 |
| 2018/06/28 | 901.4 | 911 | 899.2 | 909.3 | +10 | +1.1% | 5,833,200 |
| 2018/06/27 | 914 | 918.5 | 893.4 | 899.3 | -20.4 | -2.2% | 9,245,200 |
| 2018/06/26 | 897.9 | 921.7 | 893.9 | 919.7 | +15.5 | +1.7% | 5,547,700 |
| 2018/06/25 | 915.3 | 931.6 | 902.9 | 904.2 | +7.2 | +0.8% | 6,888,300 |
| 2018/06/22 | 883 | 899.4 | 878.3 | 897 | -9 | -1% | 8,260,900 |
1701～
1750
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 | 82,500円 | -15.1% | +9.5% | 3.88% | 7.73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 | 100,100円 | -1.5% | -5.6% | 1.80% | 20.48倍 | 2.29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 | 124,100円 | +2.6% | +11.7% | 3.22% | 13.48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 | 283,900円 | +5.1% | +5.1% | 2.82% | 14.32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 | 248,800円 | +0.5% | - | 1.61% | 165.64倍 | 1.62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
