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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 868 | 872.5 | 863.1 | 868.4 | +18.7 | +2.2% | 4,270,500 |
| 2024/08/19 | 860 | 867.5 | 848.1 | 849.7 | -8.2 | -1% | 3,325,900 |
| 2024/08/16 | 868.6 | 872.8 | 854.3 | 857.9 | +24.9 | +3% | 5,780,100 |
| 2024/08/15 | 826 | 843.8 | 822.8 | 833 | -1 | -0.1% | 4,212,500 |
| 2024/08/14 | 831 | 841.2 | 826.3 | 834 | +5.6 | +0.7% | 4,174,300 |
| 2024/08/13 | 827.9 | 836.5 | 822 | 828.4 | -4.5 | -0.5% | 6,198,800 |
| 2024/08/09 | 851.5 | 852.5 | 818.8 | 832.9 | -1.2 | -0.1% | 4,998,500 |
| 2024/08/08 | 835 | 848.3 | 822.5 | 834.1 | -4.2 | -0.5% | 4,150,100 |
| 2024/08/07 | 802.2 | 857.9 | 800.1 | 838.3 | +6.1 | +0.7% | 5,805,300 |
| 2024/08/06 | 813.3 | 854.3 | 813.3 | 832.2 | +88.5 | +11.9% | 9,332,600 |
| 2024/08/05 | 790.1 | 804.4 | 735 | 743.7 | -117.4 | -13.6% | 10,426,700 |
| 2024/08/02 | 880 | 887.5 | 856.4 | 861.1 | -60.3 | -6.5% | 11,115,000 |
| 2024/08/01 | 887 | 935 | 846.3 | 921.4 | +27.2 | +3% | 15,761,900 |
| 2024/07/31 | 877 | 900.9 | 871.2 | 894.2 | +17.1 | +1.9% | 5,669,900 |
| 2024/07/30 | 873.7 | 885.7 | 870.8 | 877.1 | -5.2 | -0.6% | 4,124,700 |
| 2024/07/29 | 882.1 | 886.1 | 872.3 | 882.3 | +15.4 | +1.8% | 4,137,700 |
| 2024/07/26 | 852.1 | 872.1 | 848.7 | 866.9 | +9.9 | +1.2% | 3,702,200 |
| 2024/07/25 | 863.8 | 866.1 | 854.8 | 857 | -11.7 | -1.3% | 4,905,600 |
| 2024/07/24 | 880 | 885 | 868.7 | 868.7 | -22.6 | -2.5% | 3,621,800 |
| 2024/07/23 | 890.8 | 900.9 | 887.6 | 891.3 | -2.2 | -0.2% | 3,164,500 |
| 2024/07/22 | 905 | 908 | 892.6 | 893.5 | -14.3 | -1.6% | 2,756,200 |
| 2024/07/19 | 914.7 | 916.2 | 905.3 | 907.8 | -14.5 | -1.6% | 3,622,900 |
| 2024/07/18 | 919.9 | 926.5 | 918.6 | 922.3 | +2.4 | +0.3% | 3,943,900 |
| 2024/07/17 | 911.6 | 922.1 | 910.8 | 919.9 | +9.5 | +1% | 4,117,800 |
| 2024/07/16 | 917.3 | 920 | 907 | 910.4 | -14 | -1.5% | 3,731,500 |
| 2024/07/12 | 919.6 | 928.4 | 914.1 | 924.4 | +0.2 | ±0% | 3,547,600 |
| 2024/07/11 | 926.9 | 932 | 923.1 | 924.2 | +1.7 | +0.2% | 5,220,400 |
| 2024/07/10 | 920.5 | 928 | 916.4 | 922.5 | +11.6 | +1.3% | 7,322,900 |
| 2024/07/09 | 900.3 | 914.2 | 898.5 | 910.9 | +10.1 | +1.1% | 4,253,100 |
| 2024/07/08 | 908.9 | 911.2 | 899.2 | 900.8 | -8.3 | -0.9% | 5,151,500 |
| 2024/07/05 | 915 | 924.8 | 908.4 | 909.1 | -6.9 | -0.8% | 4,354,500 |
| 2024/07/04 | 915.5 | 922.9 | 912.5 | 916 | +3.8 | +0.4% | 4,445,000 |
| 2024/07/03 | 900 | 916.4 | 899.5 | 912.2 | +8.5 | +0.9% | 4,373,000 |
| 2024/07/02 | 890.9 | 908.7 | 887.5 | 903.7 | -14.2 | -1.5% | 6,812,200 |
| 2024/07/01 | 919.8 | 926.8 | 903.6 | 917.9 | +24.8 | +2.8% | 8,398,300 |
| 2024/06/28 | 893.8 | 897.8 | 887.8 | 893.1 | +5.6 | +0.6% | 5,076,400 |
| 2024/06/27 | 890.5 | 893.9 | 879 | 887.5 | -8.3 | -0.9% | 5,704,400 |
| 2024/06/26 | 880 | 896.7 | 872.3 | 895.8 | +6.8 | +0.8% | 7,499,600 |
| 2024/06/25 | 878.4 | 889 | 875 | 889 | +18.6 | +2.1% | 6,430,900 |
| 2024/06/24 | 873.6 | 880.6 | 867.4 | 870.4 | +8.9 | +1% | 6,459,400 |
| 2024/06/21 | 861 | 877.2 | 858 | 861.5 | +10.8 | +1.3% | 11,037,300 |
| 2024/06/20 | 845 | 852 | 839.1 | 850.7 | +13.7 | +1.6% | 7,342,100 |
| 2024/06/19 | 816.9 | 837 | 814 | 837 | +30 | +3.7% | 8,702,900 |
| 2024/06/18 | 812 | 813.2 | 801.2 | 807 | +2.2 | +0.3% | 4,813,500 |
| 2024/06/17 | 815 | 815.1 | 800.1 | 804.8 | -10.5 | -1.3% | 5,910,000 |
| 2024/06/14 | 798.1 | 820.8 | 795 | 815.3 | +14.3 | +1.8% | 7,747,400 |
| 2024/06/13 | 819 | 820.4 | 800.3 | 801 | -21.4 | -2.6% | 6,627,700 |
| 2024/06/12 | 833 | 839.9 | 819 | 822.4 | -18.3 | -2.2% | 6,425,000 |
| 2024/06/11 | 838.7 | 844.2 | 833.3 | 840.7 | +3.6 | +0.4% | 3,908,200 |
| 2024/06/10 | 829.7 | 841.6 | 829.7 | 837.1 | +10.1 | +1.2% | 3,715,200 |
151～
200
件表示中 / 3672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 | 67,000円 | +1.9% | -31.0% | 4.78% | 18.34倍 | 0.55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 |
| 積水化 | 238,800円 | +4.1% | +0.1% | 3.22% | 12.46倍 | 1.26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 | 263,700円 | +0.5% | - | 1.52% | 175.57倍 | 1.66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 | 191,200円 | +6.4% | +9.5% | 5.23% | 9.99倍 | 0.75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 |
| 三井化学 | 298,500円 | +4.3% | +17.3% | 5.03% | 9.98倍 | 0.65倍 |
|
三井系の総合化学メーカー。石化からヘルスケア、自動車や半導体向け等の機能材料へシフト |
市場注目の銘柄
チャート関連のコラム
