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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 465.3 | 467.4 | 458.2 | 461.7 | -8.1 | -1.7% | 3,900,900 |
| 2016/07/04 | 462.5 | 471.7 | 457.2 | 469.8 | +0.3 | +0.1% | 5,803,700 |
| 2016/07/01 | 470.7 | 476.5 | 463.4 | 469.5 | +4.8 | +1% | 5,400,900 |
| 2016/06/30 | 474.3 | 474.6 | 461.3 | 464.7 | +4.1 | +0.9% | 8,897,200 |
| 2016/06/29 | 457.4 | 462.8 | 450 | 460.6 | +11.2 | +2.5% | 5,549,500 |
| 2016/06/28 | 448 | 455.5 | 437.3 | 449.4 | -8.7 | -1.9% | 6,213,900 |
| 2016/06/27 | 466.5 | 468.5 | 452.4 | 458.1 | +0.6 | +0.1% | 5,866,700 |
| 2016/06/24 | 516.8 | 517.7 | 457.1 | 457.5 | -50.4 | -9.9% | 6,958,900 |
| 2016/06/23 | 500.7 | 510.6 | 499.4 | 507.9 | +10.2 | +2% | 5,141,900 |
| 2016/06/22 | 508.2 | 508.5 | 497.4 | 497.7 | -5.9 | -1.2% | 5,669,400 |
| 2016/06/21 | 496.6 | 505.8 | 489.2 | 503.6 | -1.1 | -0.2% | 5,250,500 |
| 2016/06/20 | 497.7 | 507.3 | 491 | 504.7 | +15 | +3.1% | 3,962,600 |
| 2016/06/17 | 487.5 | 492.7 | 485 | 489.7 | +10.6 | +2.2% | 6,167,700 |
| 2016/06/16 | 499.9 | 500.8 | 476.9 | 479.1 | -19.6 | -3.9% | 4,850,900 |
| 2016/06/15 | 491.4 | 503.4 | 490.6 | 498.7 | +1.1 | +0.2% | 4,842,300 |
| 2016/06/14 | 498.2 | 504.6 | 492.6 | 497.6 | -5.5 | -1.1% | 7,130,000 |
| 2016/06/13 | 514.8 | 515.6 | 503.1 | 503.1 | -28.4 | -5.3% | 5,770,700 |
| 2016/06/10 | 534.6 | 535 | 528.4 | 531.5 | -4.8 | -0.9% | 7,948,200 |
| 2016/06/09 | 535.5 | 540.1 | 533.8 | 536.3 | -4.3 | -0.8% | 7,516,500 |
| 2016/06/08 | 535.2 | 541.9 | 532.6 | 540.6 | +6.1 | +1.1% | 6,981,700 |
| 2016/06/07 | 532 | 537.7 | 530.2 | 534.5 | +4.7 | +0.9% | 6,388,800 |
| 2016/06/06 | 526.6 | 530.8 | 521.5 | 529.8 | -6.3 | -1.2% | 5,981,600 |
| 2016/06/03 | 536 | 540.8 | 532.7 | 536.1 | ±0 | ±0% | 4,197,300 |
| 2016/06/02 | 552.5 | 557.7 | 533.5 | 536.1 | -24.3 | -4.3% | 8,121,200 |
| 2016/06/01 | 562 | 566.4 | 557.2 | 560.4 | -4 | -0.7% | 6,648,500 |
| 2016/05/31 | 555 | 565.7 | 545 | 564.4 | +4.5 | +0.8% | 9,110,700 |
| 2016/05/30 | 555.6 | 559.9 | 549.9 | 559.9 | +4.2 | +0.8% | 3,564,700 |
| 2016/05/27 | 551.7 | 558.3 | 546 | 555.7 | +1.8 | +0.3% | 3,997,200 |
| 2016/05/26 | 562 | 564.8 | 552.6 | 553.9 | +0.1 | ±0% | 2,589,400 |
| 2016/05/25 | 555.7 | 558 | 552 | 553.8 | +7.6 | +1.4% | 2,701,700 |
| 2016/05/24 | 552.9 | 554.2 | 544.8 | 546.2 | -12 | -2.1% | 5,125,900 |
| 2016/05/23 | 559.4 | 560.6 | 542.8 | 558.2 | -5.2 | -0.9% | 4,260,000 |
| 2016/05/20 | 550.1 | 566.3 | 549 | 563.4 | +12.1 | +2.2% | 7,773,400 |
| 2016/05/19 | 564.4 | 564.8 | 547.3 | 551.3 | -11.6 | -2.1% | 6,665,600 |
| 2016/05/18 | 561.8 | 568.9 | 551.5 | 562.9 | -0.4 | -0.1% | 5,503,200 |
| 2016/05/17 | 557.4 | 568 | 555.9 | 563.3 | +2.1 | +0.4% | 6,418,000 |
| 2016/05/16 | 574.9 | 578.5 | 559 | 561.2 | -4 | -0.7% | 7,589,500 |
| 2016/05/13 | 581.1 | 585.7 | 527.2 | 565.2 | -11.2 | -1.9% | 10,229,100 |
| 2016/05/12 | 564.1 | 576.4 | 560.6 | 576.4 | +2.8 | +0.5% | 6,869,600 |
| 2016/05/11 | 584.3 | 587.2 | 570.4 | 573.6 | +1.6 | +0.3% | 4,625,500 |
| 2016/05/10 | 555.5 | 574.3 | 549.1 | 572 | +16.5 | +3% | 6,197,400 |
| 2016/05/09 | 566 | 566.5 | 553.9 | 555.5 | -5.2 | -0.9% | 3,366,100 |
| 2016/05/06 | 557.5 | 561.9 | 553 | 560.7 | -1.1 | -0.2% | 4,593,400 |
| 2016/05/02 | 553.3 | 566.5 | 553.3 | 561.8 | -20 | -3.4% | 5,994,800 |
| 2016/04/28 | 612.2 | 617 | 580.3 | 581.8 | -19.3 | -3.2% | 8,464,000 |
| 2016/04/27 | 596.5 | 613.5 | 587.1 | 601.1 | +6.4 | +1.1% | 8,755,100 |
| 2016/04/26 | 594.4 | 601 | 588.1 | 594.7 | -3.9 | -0.7% | 4,963,600 |
| 2016/04/25 | 600.4 | 604.6 | 594.6 | 598.6 | -2 | -0.3% | 4,999,100 |
| 2016/04/22 | 585.5 | 600.6 | 584 | 600.6 | +7.6 | +1.3% | 4,913,000 |
| 2016/04/21 | 588.2 | 593.7 | 578.1 | 593 | +21.9 | +3.8% | 6,042,100 |
2051～
2100
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
