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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 958 | 979 | 957.2 | 978.7 | +23.8 | +2.5% | 5,646,200 |
| 2017/07/10 | 956 | 961.3 | 950.8 | 954.9 | +4.4 | +0.5% | 3,648,800 |
| 2017/07/07 | 946.6 | 958.9 | 942.5 | 950.5 | -2.4 | -0.3% | 4,995,800 |
| 2017/07/06 | 964 | 967 | 952.1 | 952.9 | -4.6 | -0.5% | 7,264,300 |
| 2017/07/05 | 952 | 959 | 946 | 957.5 | +5.2 | +0.5% | 6,266,700 |
| 2017/07/04 | 956.2 | 964 | 947.3 | 952.3 | -2.3 | -0.2% | 6,688,100 |
| 2017/07/03 | 933.3 | 956 | 928.5 | 954.6 | +24.5 | +2.6% | 9,154,700 |
| 2017/06/30 | 920 | 930.4 | 917.1 | 930.1 | -1.5 | -0.2% | 6,288,000 |
| 2017/06/29 | 929.6 | 938 | 927.1 | 931.6 | +12 | +1.3% | 5,971,700 |
| 2017/06/28 | 898.1 | 924 | 897 | 919.6 | +27.9 | +3.1% | 11,578,800 |
| 2017/06/27 | 892.5 | 898 | 887.4 | 891.7 | +5.1 | +0.6% | 5,701,600 |
| 2017/06/26 | 887.7 | 893.5 | 886 | 886.6 | -5.8 | -0.6% | 2,848,200 |
| 2017/06/23 | 894.4 | 896.5 | 887.3 | 892.4 | +1.6 | +0.2% | 3,273,600 |
| 2017/06/22 | 890 | 898 | 887 | 890.8 | -0.9 | -0.1% | 6,193,000 |
| 2017/06/21 | 897.8 | 898.3 | 887.5 | 891.7 | -7.9 | -0.9% | 5,565,800 |
| 2017/06/20 | 885 | 903.4 | 882 | 899.6 | +21.6 | +2.5% | 9,257,000 |
| 2017/06/19 | 872.6 | 880 | 868.7 | 878 | +11.2 | +1.3% | 4,974,300 |
| 2017/06/16 | 862.7 | 877.5 | 861.9 | 866.8 | +14.2 | +1.7% | 9,736,000 |
| 2017/06/15 | 850 | 860 | 843.3 | 852.6 | -10.1 | -1.2% | 6,134,100 |
| 2017/06/14 | 874.7 | 875.1 | 861.3 | 862.7 | -2.9 | -0.3% | 5,839,000 |
| 2017/06/13 | 871.4 | 873.5 | 865.4 | 865.6 | -8.4 | -1% | 5,569,000 |
| 2017/06/12 | 882 | 884.2 | 869.4 | 874 | -6.5 | -0.7% | 5,894,400 |
| 2017/06/09 | 870 | 883.5 | 866.4 | 880.5 | +6.1 | +0.7% | 7,335,100 |
| 2017/06/08 | 878 | 879.9 | 866.9 | 874.4 | +0.1 | ±0% | 6,657,900 |
| 2017/06/07 | 874 | 884 | 870.6 | 874.3 | +10.6 | +1.2% | 8,965,000 |
| 2017/06/06 | 858.6 | 867.1 | 855.1 | 863.7 | +2.5 | +0.3% | 6,523,300 |
| 2017/06/05 | 875 | 876.4 | 858.6 | 861.2 | -17.6 | -2% | 6,152,000 |
| 2017/06/02 | 857.6 | 880 | 854.5 | 878.8 | +29.1 | +3.4% | 8,595,800 |
| 2017/06/01 | 840.7 | 851.9 | 837.1 | 849.7 | +11.2 | +1.3% | 6,061,000 |
| 2017/05/31 | 833.7 | 840.4 | 828.9 | 838.5 | +2.7 | +0.3% | 12,952,000 |
| 2017/05/30 | 821 | 835.9 | 816.1 | 835.8 | +13.7 | +1.7% | 5,391,900 |
| 2017/05/29 | 831.2 | 831.8 | 822.1 | 822.1 | -4 | -0.5% | 3,171,200 |
| 2017/05/26 | 835.9 | 836.9 | 825.8 | 826.1 | -2.6 | -0.3% | 5,405,200 |
| 2017/05/25 | 835.9 | 835.9 | 825.2 | 828.7 | -8.4 | -1% | 4,391,400 |
| 2017/05/24 | 846 | 846.6 | 832.6 | 837.1 | +2.3 | +0.3% | 6,270,900 |
| 2017/05/23 | 835.2 | 845.3 | 833 | 834.8 | -1.3 | -0.2% | 5,402,800 |
| 2017/05/22 | 839.3 | 843.2 | 834.3 | 836.1 | ±0 | ±0% | 5,261,900 |
| 2017/05/19 | 827.3 | 838.1 | 816.3 | 836.1 | +9.7 | +1.2% | 9,423,300 |
| 2017/05/18 | 832.5 | 839.5 | 826 | 826.4 | -17.9 | -2.1% | 8,908,900 |
| 2017/05/17 | 858 | 858 | 844.1 | 844.3 | -9.3 | -1.1% | 8,219,500 |
| 2017/05/16 | 861.6 | 861.6 | 844.3 | 853.6 | +7 | +0.8% | 10,393,900 |
| 2017/05/15 | 856.5 | 866.8 | 833.6 | 846.6 | -36.9 | -4.2% | 16,038,700 |
| 2017/05/12 | 910 | 910 | 879 | 883.5 | -23.4 | -2.6% | 7,847,400 |
| 2017/05/11 | 902.2 | 907.1 | 894.3 | 906.9 | +4.9 | +0.5% | 5,204,400 |
| 2017/05/10 | 903.3 | 909.5 | 896.7 | 902 | -0.1 | ±0% | 6,274,900 |
| 2017/05/09 | 923.3 | 924 | 901.4 | 902.1 | -15.4 | -1.7% | 8,255,400 |
| 2017/05/08 | 905 | 917.6 | 901.5 | 917.5 | +31.5 | +3.6% | 9,905,500 |
| 2017/05/02 | 890 | 891.7 | 883.1 | 886 | +3.9 | +0.4% | 4,465,500 |
| 2017/05/01 | 873.7 | 882.3 | 872.3 | 882.1 | +9.8 | +1.1% | 3,274,900 |
| 2017/04/28 | 883 | 885 | 866.8 | 872.3 | -13.8 | -1.6% | 5,799,400 |
1801～
1850
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
