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 |
|---|---|---|---|---|---|---|---|
| 2016/08/23 | 603.8 | 606.2 | 593.4 | 597.3 | -5.3 | -0.9% | 7,358,400 |
| 2016/08/22 | 593 | 606.8 | 588.6 | 602.6 | +15.7 | +2.7% | 8,436,400 |
| 2016/08/19 | 581.9 | 593.9 | 580.1 | 586.9 | +23 | +4.1% | 8,314,800 |
| 2016/08/18 | 562.8 | 569.1 | 559.5 | 563.9 | -6.9 | -1.2% | 6,670,900 |
| 2016/08/17 | 558.9 | 574 | 554 | 570.8 | +13.3 | +2.4% | 5,175,400 |
| 2016/08/16 | 571 | 576.5 | 556.7 | 557.5 | -5.3 | -0.9% | 6,973,600 |
| 2016/08/15 | 569.3 | 573.4 | 556.5 | 562.8 | -12.5 | -2.2% | 8,219,200 |
| 2016/08/12 | 567.4 | 578.3 | 563.3 | 575.3 | -4.2 | -0.7% | 8,685,500 |
| 2016/08/10 | 579.8 | 582.1 | 565.9 | 579.5 | -5.2 | -0.9% | 9,451,100 |
| 2016/08/09 | 575 | 589.6 | 573.1 | 584.7 | +16.2 | +2.8% | 9,711,500 |
| 2016/08/08 | 564.9 | 573.3 | 553.4 | 568.5 | +20.5 | +3.7% | 10,096,200 |
| 2016/08/05 | 550.6 | 568 | 520.2 | 548 | +7.8 | +1.4% | 15,290,800 |
| 2016/08/04 | 525.4 | 542.9 | 524.4 | 540.2 | +18.6 | +3.6% | 9,014,400 |
| 2016/08/03 | 513 | 526 | 512.2 | 521.6 | -8.5 | -1.6% | 6,254,700 |
| 2016/08/02 | 533.3 | 541 | 530.1 | 530.1 | -17.8 | -3.2% | 7,785,300 |
| 2016/08/01 | 535 | 548.3 | 530.8 | 547.9 | -14.5 | -2.6% | 7,708,900 |
| 2016/07/29 | 553.8 | 568 | 546.1 | 562.4 | +6.3 | +1.1% | 9,760,400 |
| 2016/07/28 | 554 | 558.4 | 546.5 | 556.1 | -8.9 | -1.6% | 11,991,400 |
| 2016/07/27 | 537 | 566.7 | 535.4 | 565 | +47.6 | +9.2% | 15,678,100 |
| 2016/07/26 | 530.7 | 533.5 | 514 | 517.4 | -17.4 | -3.3% | 6,611,500 |
| 2016/07/25 | 538.1 | 541.7 | 530.9 | 534.8 | +2.1 | +0.4% | 5,882,300 |
| 2016/07/22 | 530.1 | 538 | 528.5 | 532.7 | -8.3 | -1.5% | 5,626,600 |
| 2016/07/21 | 531.6 | 541.9 | 530.7 | 541 | +29.4 | +5.7% | 10,771,400 |
| 2016/07/20 | 516.3 | 518.6 | 502.3 | 511.6 | -12.1 | -2.3% | 7,608,300 |
| 2016/07/19 | 531.1 | 532 | 512.9 | 523.7 | -3.4 | -0.6% | 7,478,700 |
| 2016/07/15 | 523.2 | 535.6 | 519.6 | 527.1 | +9.1 | +1.8% | 8,619,800 |
| 2016/07/14 | 512.5 | 522.4 | 507.3 | 518 | -2 | -0.4% | 10,717,400 |
| 2016/07/13 | 522 | 532.8 | 518.5 | 520 | +20 | +4% | 16,365,700 |
| 2016/07/12 | 493.4 | 509.1 | 493.2 | 500 | +24.4 | +5.1% | 9,275,300 |
| 2016/07/11 | 454.6 | 478.5 | 451.8 | 475.6 | +29.9 | +6.7% | 8,238,800 |
| 2016/07/08 | 450.2 | 455.9 | 443.6 | 445.7 | -2.9 | -0.6% | 6,373,700 |
| 2016/07/07 | 449 | 454.2 | 443.5 | 448.6 | +3.9 | +0.9% | 8,228,600 |
| 2016/07/06 | 451.2 | 453.1 | 440.7 | 444.7 | -17 | -3.7% | 7,910,000 |
| 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 |
2201～
2250
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% | 13.43倍 | 0.91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% | 14.31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% | 165.31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 | 0.91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
