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 |
|---|---|---|---|---|---|---|---|
| 2017/04/24 | 854.9 | 858.9 | 845.4 | 846.6 | +2.5 | +0.3% | 4,581,700 |
| 2017/04/21 | 848 | 848.7 | 837.5 | 844.1 | +8.3 | +1% | 5,343,000 |
| 2017/04/20 | 833 | 844.2 | 826.6 | 835.8 | +3.1 | +0.4% | 6,572,500 |
| 2017/04/19 | 818.7 | 834.3 | 817.4 | 832.7 | +8.2 | +1% | 6,545,800 |
| 2017/04/18 | 823.7 | 832.7 | 821.1 | 824.5 | +10.2 | +1.3% | 5,221,400 |
| 2017/04/17 | 810.1 | 815.6 | 801.8 | 814.3 | +1.7 | +0.2% | 3,602,200 |
| 2017/04/14 | 808 | 817.5 | 802.2 | 812.6 | +0.4 | ±0% | 3,836,000 |
| 2017/04/13 | 810 | 817.6 | 801.7 | 812.2 | -10.5 | -1.3% | 6,290,700 |
| 2017/04/12 | 830 | 836.3 | 821 | 822.7 | -15.9 | -1.9% | 7,476,000 |
| 2017/04/11 | 839.9 | 844.2 | 833.2 | 838.6 | -10 | -1.2% | 4,229,000 |
| 2017/04/10 | 839.6 | 850 | 838.9 | 848.6 | +12 | +1.4% | 3,939,400 |
| 2017/04/07 | 839.5 | 844.2 | 828.3 | 836.6 | +6.4 | +0.8% | 5,796,100 |
| 2017/04/06 | 839.5 | 843.6 | 827.2 | 830.2 | -15.1 | -1.8% | 6,210,300 |
| 2017/04/05 | 852.4 | 855 | 837.4 | 845.3 | +0.3 | ±0% | 4,978,300 |
| 2017/04/04 | 860.9 | 865 | 839.7 | 845 | -20.2 | -2.3% | 6,454,600 |
| 2017/04/03 | 867.8 | 870 | 860 | 865.2 | +3.8 | +0.4% | 5,158,700 |
| 2017/03/31 | 886.6 | 886.6 | 861.4 | 861.4 | -12.8 | -1.5% | 7,026,800 |
| 2017/03/30 | 866.6 | 884.8 | 864.2 | 874.2 | +10.6 | +1.2% | 7,001,600 |
| 2017/03/29 | 867.6 | 869.7 | 860.5 | 863.6 | -4.4 | -0.5% | 6,431,000 |
| 2017/03/28 | 857.2 | 868.2 | 856 | 868 | +19.5 | +2.3% | 6,256,400 |
| 2017/03/27 | 844 | 851.2 | 843.6 | 848.5 | -9.8 | -1.1% | 3,950,700 |
| 2017/03/24 | 855.3 | 869.4 | 850.5 | 858.3 | +18 | +2.1% | 8,061,100 |
| 2017/03/23 | 839.8 | 843.4 | 833.2 | 840.3 | +0.5 | +0.1% | 5,488,300 |
| 2017/03/22 | 861.9 | 862 | 838.8 | 839.8 | -42.9 | -4.9% | 8,490,600 |
| 2017/03/21 | 867.6 | 885 | 864 | 882.7 | +15.2 | +1.8% | 9,741,000 |
| 2017/03/17 | 863.1 | 876.3 | 863 | 867.5 | -8.5 | -1% | 9,280,400 |
| 2017/03/16 | 860 | 879.3 | 856.9 | 876 | +6.5 | +0.7% | 10,736,600 |
| 2017/03/15 | 885 | 894.6 | 868 | 869.5 | -29.5 | -3.3% | 19,934,500 |
| 2017/03/14 | 900 | 902 | 896.1 | 899 | +2.4 | +0.3% | 4,835,700 |
| 2017/03/13 | 896.6 | 901.4 | 892.7 | 896.6 | -0.4 | ±0% | 4,719,100 |
| 2017/03/10 | 900 | 901 | 892.1 | 897 | +6.5 | +0.7% | 7,416,100 |
| 2017/03/09 | 890 | 895.5 | 884.6 | 890.5 | +12.7 | +1.4% | 6,298,100 |
| 2017/03/08 | 885 | 887.5 | 872.3 | 877.8 | -9.2 | -1% | 7,513,700 |
| 2017/03/07 | 890.2 | 897.2 | 885.1 | 887 | +10.1 | +1.2% | 7,983,100 |
| 2017/03/06 | 868.6 | 877.6 | 863.6 | 876.9 | +5.3 | +0.6% | 4,038,100 |
| 2017/03/03 | 875 | 875.9 | 866.2 | 871.6 | -12.2 | -1.4% | 5,354,800 |
| 2017/03/02 | 900 | 901.2 | 881.3 | 883.8 | +5.7 | +0.6% | 6,340,500 |
| 2017/03/01 | 868.7 | 880.9 | 865.1 | 878.1 | +15.4 | +1.8% | 5,865,000 |
| 2017/02/28 | 870.8 | 878.3 | 862.7 | 862.7 | -1.3 | -0.2% | 6,455,900 |
| 2017/02/27 | 864.7 | 871.4 | 853.4 | 864 | -12.7 | -1.4% | 6,285,700 |
| 2017/02/24 | 880.4 | 889.6 | 874.6 | 876.7 | -12.6 | -1.4% | 5,902,400 |
| 2017/02/23 | 899.5 | 907.4 | 883.2 | 889.3 | +10.3 | +1.2% | 9,079,000 |
| 2017/02/22 | 875 | 881.6 | 871.5 | 879 | +5.6 | +0.6% | 5,556,200 |
| 2017/02/21 | 864 | 878.6 | 863.3 | 873.4 | +14.1 | +1.6% | 5,875,600 |
| 2017/02/20 | 856 | 861.3 | 853.1 | 859.3 | +3.5 | +0.4% | 6,441,000 |
| 2017/02/17 | 853.2 | 870 | 846.2 | 855.8 | +16 | +1.9% | 8,570,500 |
| 2017/02/16 | 844.3 | 846.4 | 830.5 | 839.8 | +0.1 | ±0% | 4,573,700 |
| 2017/02/15 | 828 | 845.6 | 827 | 839.7 | +17.4 | +2.1% | 5,125,600 |
| 2017/02/14 | 830.4 | 838 | 820.5 | 822.3 | -6.2 | -0.7% | 4,251,300 |
| 2017/02/13 | 831.1 | 838.3 | 826.3 | 828.5 | +2.4 | +0.3% | 5,017,800 |
1951～
2000
件表示中 / 3683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 | 65,000円 | +1.9% | -31.0% | 4.92% | 17.78倍 | 0.53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 |
| 旭化成 | 95,000円 | +9.3% | +106.4% | 3.79% | 11.73倍 | 0.73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 | 242,800円 | +4.1% | +0.1% | 3.17% | 12.67倍 | 1.28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 | 221,100円 | +0.5% | - | 1.81% | 147.20倍 | 1.40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 | 193,500円 | +6.4% | +9.5% | 5.17% | 10.11倍 | 0.76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
