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 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 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 |
| 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 |
1801～
1850
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
