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 |
|---|---|---|---|---|---|---|---|
| 2018/06/22 | 883 | 899.4 | 878.3 | 897 | -9 | -1% | 8,260,900 |
| 2018/06/21 | 900.9 | 922.9 | 896.1 | 906 | -9.9 | -1.1% | 6,745,000 |
| 2018/06/20 | 914 | 918.6 | 895.2 | 915.9 | -8.7 | -0.9% | 9,070,600 |
| 2018/06/19 | 939.8 | 942.9 | 923 | 924.6 | -23.5 | -2.5% | 7,574,900 |
| 2018/06/18 | 960 | 962.9 | 940.3 | 948.1 | -22.1 | -2.3% | 5,663,600 |
| 2018/06/15 | 983.2 | 984.3 | 964.1 | 970.2 | -11.3 | -1.2% | 9,810,100 |
| 2018/06/14 | 991 | 998.3 | 980.4 | 981.5 | -16.8 | -1.7% | 5,952,800 |
| 2018/06/13 | 1,000 | 1,004.5 | 990.7 | 998.3 | -4.2 | -0.4% | 4,413,700 |
| 2018/06/12 | 1,008.5 | 1,012.5 | 995.3 | 1,002.5 | +2 | +0.2% | 4,328,700 |
| 2018/06/11 | 1,000 | 1,009.5 | 992 | 1,000.5 | +2.3 | +0.2% | 3,716,500 |
| 2018/06/08 | 1,008 | 1,017.5 | 998.2 | 998.2 | -17.8 | -1.8% | 5,943,300 |
| 2018/06/07 | 1,003 | 1,022 | 998.8 | 1,016 | +24.9 | +2.5% | 6,864,100 |
| 2018/06/06 | 985 | 996.5 | 984.6 | 991.1 | +3.2 | +0.3% | 4,501,900 |
| 2018/06/05 | 1,002 | 1,003 | 986.7 | 987.9 | -9 | -0.9% | 5,354,400 |
| 2018/06/04 | 995.1 | 1,001.5 | 988.2 | 996.9 | +10.7 | +1.1% | 4,676,200 |
| 2018/06/01 | 985 | 995.9 | 975.4 | 986.2 | -21.8 | -2.2% | 11,074,000 |
| 2018/05/31 | 1,005.5 | 1,019 | 995.7 | 1,008 | +17.5 | +1.8% | 21,826,300 |
| 2018/05/30 | 988 | 992.1 | 980.3 | 990.5 | -16.5 | -1.6% | 7,814,200 |
| 2018/05/29 | 1,010 | 1,014.5 | 999.6 | 1,007 | -11.5 | -1.1% | 6,412,600 |
| 2018/05/28 | 1,011 | 1,021 | 1,006 | 1,018.5 | -0.5 | ±0% | 6,142,300 |
| 2018/05/25 | 1,026 | 1,028.5 | 1,014 | 1,019 | -7 | -0.7% | 7,241,600 |
| 2018/05/24 | 1,046.5 | 1,047 | 1,022.5 | 1,026 | -19.5 | -1.9% | 6,395,500 |
| 2018/05/23 | 1,052 | 1,066.5 | 1,045.5 | 1,045.5 | -6 | -0.6% | 7,267,700 |
| 2018/05/22 | 1,050 | 1,057.5 | 1,041.5 | 1,051.5 | +1 | +0.1% | 5,736,700 |
| 2018/05/21 | 1,058 | 1,059 | 1,039.5 | 1,050.5 | -7.5 | -0.7% | 7,219,500 |
| 2018/05/18 | 1,045 | 1,072.5 | 1,041.5 | 1,058 | +17 | +1.6% | 9,135,300 |
| 2018/05/17 | 1,021 | 1,045 | 1,020 | 1,041 | +25.5 | +2.5% | 6,306,600 |
| 2018/05/16 | 1,009 | 1,019 | 1,003.5 | 1,015.5 | +4 | +0.4% | 5,574,900 |
| 2018/05/15 | 1,002 | 1,028.5 | 1,001 | 1,011.5 | +12.3 | +1.2% | 9,590,600 |
| 2018/05/14 | 1,006 | 1,007.5 | 989.2 | 999.2 | -20.3 | -2% | 9,939,300 |
| 2018/05/11 | 1,041 | 1,043 | 1,012.5 | 1,019.5 | -19.5 | -1.9% | 10,186,900 |
| 2018/05/10 | 1,032 | 1,055.5 | 1,015 | 1,039 | +20.5 | +2% | 10,950,500 |
| 2018/05/09 | 1,017.5 | 1,022 | 1,010 | 1,018.5 | -7.5 | -0.7% | 5,353,500 |
| 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 |
1751～
1800
件表示中 / 3769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 | 82,800円 | -15.1% | +9.5% | 3.86% | 7.76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 |
| 旭化成 | 123,700円 | +2.6% | +11.7% | 3.23% | 13.44倍 | 0.90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 | 283,800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 | 248,300円 | +0.5% | - | 1.61% | 165.32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 |
| 東ソー | 234,500円 | -1.3% | +2.9% | 4.26% | 12.05倍 | 0.90倍 |
|
塩ビ・苛性ソーダ大手、石化も展開。免疫診断装置・試薬や触媒、歯科材料など機能商品を強化 |
市場注目の銘柄
チャート関連のコラム
