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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 829.7 | 841.6 | 829.7 | 837.1 | +10.1 | +1.2% | 3,715,200 |
| 2024/06/07 | 827.5 | 829.8 | 821.9 | 827 | -0.1 | ±0% | 3,299,900 |
| 2024/06/06 | 830 | 830.6 | 817.7 | 827.1 | -6.2 | -0.7% | 6,251,100 |
| 2024/06/05 | 847 | 847 | 826.3 | 833.3 | -14.2 | -1.7% | 4,559,600 |
| 2024/06/04 | 840 | 847.9 | 835.3 | 847.5 | +2.9 | +0.3% | 4,110,700 |
| 2024/06/03 | 840.1 | 850.7 | 840 | 844.6 | +13.9 | +1.7% | 4,350,100 |
| 2024/05/31 | 818.4 | 833.7 | 817.3 | 830.7 | +17.8 | +2.2% | 14,912,800 |
| 2024/05/30 | 806.1 | 815.2 | 802.3 | 812.9 | -1.4 | -0.2% | 6,314,300 |
| 2024/05/29 | 820 | 824 | 813.1 | 814.3 | -9.2 | -1.1% | 4,571,100 |
| 2024/05/28 | 817.5 | 824 | 815.6 | 823.5 | +8.4 | +1% | 3,831,200 |
| 2024/05/27 | 817 | 817.5 | 807.6 | 815.1 | +2.3 | +0.3% | 3,763,700 |
| 2024/05/24 | 800.1 | 813.6 | 799.5 | 812.8 | +5.7 | +0.7% | 3,931,200 |
| 2024/05/23 | 806.9 | 811.5 | 799.7 | 807.1 | -1.9 | -0.2% | 5,759,000 |
| 2024/05/22 | 811 | 815.3 | 808.6 | 809 | -9.3 | -1.1% | 5,343,000 |
| 2024/05/21 | 826.2 | 831.4 | 817.7 | 818.3 | -16.7 | -2% | 5,778,300 |
| 2024/05/20 | 822 | 843.2 | 821.2 | 835 | +19.6 | +2.4% | 6,642,400 |
| 2024/05/17 | 810 | 823.3 | 810 | 815.4 | -2.1 | -0.3% | 6,294,200 |
| 2024/05/16 | 849.1 | 861.5 | 806 | 817.5 | -28.1 | -3.3% | 14,310,600 |
| 2024/05/15 | 922 | 927 | 826 | 845.6 | -72.6 | -7.9% | 17,672,100 |
| 2024/05/14 | 902.5 | 919 | 902.2 | 918.2 | +16.6 | +1.8% | 5,972,600 |
| 2024/05/13 | 901 | 907.5 | 893.4 | 901.6 | -5.7 | -0.6% | 3,083,200 |
| 2024/05/10 | 908.2 | 917 | 905 | 907.3 | +2.2 | +0.2% | 4,049,300 |
| 2024/05/09 | 894.5 | 910.8 | 894.2 | 905.1 | +8.2 | +0.9% | 3,158,600 |
| 2024/05/08 | 900.8 | 904.3 | 895 | 896.9 | -5.3 | -0.6% | 3,554,600 |
| 2024/05/07 | 904.6 | 907.8 | 893.4 | 902.2 | +1.6 | +0.2% | 3,998,300 |
| 2024/05/02 | 912 | 914.6 | 900.5 | 900.6 | -18.7 | -2% | 3,267,300 |
| 2024/05/01 | 912 | 921.8 | 910.8 | 919.3 | -2.2 | -0.2% | 2,288,800 |
| 2024/04/30 | 909 | 921.5 | 902.9 | 921.5 | +24.2 | +2.7% | 5,071,700 |
| 2024/04/26 | 892.2 | 900.7 | 884 | 897.3 | +0.9 | +0.1% | 3,506,400 |
| 2024/04/25 | 914.1 | 914.4 | 893.3 | 896.4 | -13.2 | -1.5% | 3,176,500 |
| 2024/04/24 | 906.7 | 913.8 | 900.5 | 909.6 | +0.7 | +0.1% | 3,278,300 |
| 2024/04/23 | 912 | 919.1 | 904.9 | 908.9 | -7.3 | -0.8% | 3,153,100 |
| 2024/04/22 | 909.2 | 917.9 | 902.5 | 916.2 | +17.4 | +1.9% | 3,308,600 |
| 2024/04/19 | 902 | 908.3 | 883.8 | 898.8 | -17.3 | -1.9% | 4,803,200 |
| 2024/04/18 | 905 | 924 | 902 | 916.1 | +14.1 | +1.6% | 4,952,200 |
| 2024/04/17 | 918.1 | 919.4 | 899 | 902 | -7.1 | -0.8% | 5,652,300 |
| 2024/04/16 | 920 | 924 | 907.6 | 909.1 | -18 | -1.9% | 4,733,900 |
| 2024/04/15 | 911.2 | 927.8 | 906.2 | 927.1 | +4.6 | +0.5% | 3,011,800 |
| 2024/04/12 | 919.7 | 925.7 | 912.3 | 922.5 | +5.5 | +0.6% | 4,299,700 |
| 2024/04/11 | 912 | 918.1 | 905.2 | 917 | -0.6 | -0.1% | 4,945,400 |
| 2024/04/10 | 915 | 921.4 | 912.8 | 917.6 | -0.9 | -0.1% | 5,864,300 |
| 2024/04/09 | 913.5 | 918.5 | 907.6 | 918.5 | +4.8 | +0.5% | 4,719,900 |
| 2024/04/08 | 909 | 914.3 | 905.9 | 913.7 | +4.2 | +0.5% | 4,397,600 |
| 2024/04/05 | 900 | 917.7 | 896.8 | 909.5 | -0.3 | ±0% | 8,191,000 |
| 2024/04/04 | 918.8 | 919 | 906.4 | 909.8 | +5.8 | +0.6% | 3,793,800 |
| 2024/04/03 | 895 | 906.7 | 890.1 | 904 | +9.5 | +1.1% | 5,014,000 |
| 2024/04/02 | 886.5 | 895 | 883.3 | 894.5 | +4.3 | +0.5% | 3,721,300 |
| 2024/04/01 | 920 | 921.6 | 884 | 890.2 | -25.8 | -2.8% | 5,215,200 |
| 2024/03/29 | 913.5 | 926 | 912.6 | 916 | -3.3 | -0.4% | 8,616,000 |
| 2024/03/28 | 926 | 929 | 915.4 | 919.3 | -17.1 | -1.8% | 5,103,400 |
201～
250
件表示中 / 3673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 | 67,700円 | +1.9% | -31.0% | 4.73% | 18.53倍 | 0.55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 |
| 積水化 | 238,700円 | +4.1% | +0.1% | 3.23% | 12.46倍 | 1.26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 | 260,700円 | +0.5% | - | 1.53% | 173.57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 |
| 東ソー | 191,500円 | +6.4% | +9.5% | 5.22% | 10.00倍 | 0.75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 |
| 三井化学 | 298,500円 | +4.3% | +17.3% | 5.03% | 9.99倍 | 0.65倍 |
|
三井系の総合化学メーカー。石化からヘルスケア、自動車や半導体向け等の機能材料へシフト |
市場注目の銘柄
チャート関連のコラム
