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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 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 |
| 2017/04/27 | 885.5 | 890.2 | 882.8 | 886.1 | +4.9 | +0.6% | 5,476,700 |
| 2017/04/26 | 871 | 883.2 | 862.9 | 881.2 | +21.3 | +2.5% | 6,916,800 |
| 2017/04/25 | 846 | 862.9 | 844 | 859.9 | +13.3 | +1.6% | 5,411,900 |
| 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 |
2001～
2050
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
