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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 1,011.5 | 1,033 | 1,009 | 1,023.5 | +3 | +0.3% | 8,344,100 |
| 2017/08/28 | 1,010 | 1,027 | 1,007 | 1,020.5 | +17.5 | +1.7% | 7,947,400 |
| 2017/08/25 | 987.1 | 1,011.5 | 980.2 | 1,003 | +28.1 | +2.9% | 8,601,300 |
| 2017/08/24 | 970 | 985.6 | 968.6 | 974.9 | +7 | +0.7% | 5,921,600 |
| 2017/08/23 | 970.2 | 972.1 | 963.3 | 967.9 | +5.5 | +0.6% | 4,416,800 |
| 2017/08/22 | 973.1 | 974.5 | 961.2 | 962.4 | -10.7 | -1.1% | 6,208,500 |
| 2017/08/21 | 967 | 974.9 | 964.8 | 973.1 | +30.9 | +3.3% | 8,392,500 |
| 2017/08/18 | 936.3 | 943.9 | 934 | 942.2 | -13.3 | -1.4% | 6,077,600 |
| 2017/08/17 | 950.4 | 957.7 | 946.2 | 955.5 | +3.3 | +0.3% | 3,654,300 |
| 2017/08/16 | 954.7 | 964 | 950.1 | 952.2 | +3.7 | +0.4% | 5,927,500 |
| 2017/08/15 | 949.3 | 952.7 | 940.2 | 948.5 | +10.9 | +1.2% | 5,005,000 |
| 2017/08/14 | 922.5 | 944 | 921 | 937.6 | +5.8 | +0.6% | 5,834,300 |
| 2017/08/10 | 936.5 | 941.9 | 925.4 | 931.8 | -1.4 | -0.2% | 6,064,800 |
| 2017/08/09 | 938.1 | 946.9 | 926.1 | 933.2 | -15.4 | -1.6% | 6,412,500 |
| 2017/08/08 | 953.5 | 957.8 | 944.6 | 948.6 | -5.1 | -0.5% | 4,077,500 |
| 2017/08/07 | 948.5 | 956.2 | 939.9 | 953.7 | +16 | +1.7% | 5,362,400 |
| 2017/08/04 | 945 | 950.5 | 927.1 | 937.7 | -15.5 | -1.6% | 7,560,800 |
| 2017/08/03 | 965 | 966.7 | 948.4 | 953.2 | -11.2 | -1.2% | 6,288,600 |
| 2017/08/02 | 973.7 | 974.1 | 951.3 | 964.4 | +20.7 | +2.2% | 9,267,300 |
| 2017/08/01 | 934 | 957.6 | 925.6 | 943.7 | +14.7 | +1.6% | 9,526,400 |
| 2017/07/31 | 931.8 | 941.1 | 921.8 | 929 | +1.7 | +0.2% | 11,156,100 |
| 2017/07/28 | 951 | 955 | 921 | 927.3 | -38.4 | -4% | 9,314,400 |
| 2017/07/27 | 958 | 970.7 | 955.6 | 965.7 | +1.7 | +0.2% | 5,905,000 |
| 2017/07/26 | 984.1 | 987.1 | 959.1 | 964 | -10.2 | -1% | 6,154,000 |
| 2017/07/25 | 994.1 | 994.1 | 974 | 974.2 | -14.5 | -1.5% | 4,910,000 |
| 2017/07/24 | 978 | 992 | 976.6 | 988.7 | +0.9 | +0.1% | 4,509,200 |
| 2017/07/21 | 999 | 1,003.5 | 985.5 | 987.8 | -15.7 | -1.6% | 6,671,300 |
| 2017/07/20 | 988.4 | 1,005 | 983.4 | 1,003.5 | +13.3 | +1.3% | 6,372,400 |
| 2017/07/19 | 988 | 995 | 987.2 | 990.2 | -4.8 | -0.5% | 4,276,000 |
| 2017/07/18 | 986.4 | 997.3 | 980.8 | 995 | +7.9 | +0.8% | 5,483,700 |
| 2017/07/14 | 988.9 | 991.4 | 982.6 | 987.1 | +5.8 | +0.6% | 4,724,000 |
| 2017/07/13 | 984 | 985 | 977 | 981.3 | +1.8 | +0.2% | 4,674,300 |
| 2017/07/12 | 979 | 982.2 | 973.3 | 979.5 | +0.8 | +0.1% | 6,296,800 |
| 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 |
1951～
2000
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
