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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 970 | 976 | 959.1 | 971 | +7 | +0.7% | 5,174,600 |
| 2023/11/14 | 970 | 981 | 960.8 | 964 | -3.5 | -0.4% | 5,203,800 |
| 2023/11/13 | 965 | 979.8 | 960.1 | 967.5 | +5 | +0.5% | 5,330,200 |
| 2023/11/10 | 944 | 962.5 | 940.1 | 962.5 | +19.7 | +2.1% | 4,526,500 |
| 2023/11/09 | 944.1 | 948 | 932.7 | 942.8 | +6.1 | +0.7% | 3,713,600 |
| 2023/11/08 | 963 | 963.1 | 925.9 | 936.7 | -27.4 | -2.8% | 7,261,200 |
| 2023/11/07 | 957.6 | 968.8 | 948.6 | 964.1 | -4.3 | -0.4% | 6,042,900 |
| 2023/11/06 | 940.1 | 970.6 | 938.8 | 968.4 | +38.8 | +4.2% | 8,907,100 |
| 2023/11/02 | 935 | 935.2 | 901.6 | 929.6 | -2.3 | -0.2% | 9,987,300 |
| 2023/11/01 | 875 | 939.3 | 875 | 931.9 | +83.8 | +9.9% | 17,619,600 |
| 2023/10/31 | 851.8 | 851.9 | 835.6 | 848.1 | +6.6 | +0.8% | 4,538,400 |
| 2023/10/30 | 845.5 | 848.4 | 837.4 | 841.5 | -19 | -2.2% | 15,595,800 |
| 2023/10/27 | 852.8 | 863.3 | 850.9 | 860.5 | +22.7 | +2.7% | 5,351,800 |
| 2023/10/26 | 842.3 | 849.1 | 836.4 | 837.8 | -9.1 | -1.1% | 4,586,700 |
| 2023/10/25 | 848 | 855.3 | 845.2 | 846.9 | +1.7 | +0.2% | 4,576,300 |
| 2023/10/24 | 844.7 | 849 | 824 | 845.2 | -3.4 | -0.4% | 5,292,400 |
| 2023/10/23 | 859.9 | 859.9 | 845.2 | 848.6 | -6.6 | -0.8% | 5,514,800 |
| 2023/10/20 | 878.5 | 886.4 | 852 | 855.2 | -33.7 | -3.8% | 10,741,400 |
| 2023/10/19 | 886.5 | 895.1 | 883.8 | 888.9 | -5.9 | -0.7% | 2,410,300 |
| 2023/10/18 | 910 | 914 | 893.6 | 894.8 | -8.8 | -1% | 3,661,500 |
| 2023/10/17 | 905.3 | 919.8 | 900.7 | 903.6 | +2.1 | +0.2% | 3,654,500 |
| 2023/10/16 | 900.3 | 911.2 | 896 | 901.5 | -3.3 | -0.4% | 4,088,100 |
| 2023/10/13 | 912.2 | 918.4 | 904.7 | 904.8 | -15.6 | -1.7% | 3,943,400 |
| 2023/10/12 | 910.9 | 924 | 906.9 | 920.4 | +6.4 | +0.7% | 5,015,500 |
| 2023/10/11 | 916.1 | 924.4 | 912.3 | 914 | -1 | -0.1% | 3,596,100 |
| 2023/10/10 | 910.4 | 920.9 | 908.6 | 915 | +26.5 | +3% | 5,219,800 |
| 2023/10/06 | 886.7 | 897.6 | 881.1 | 888.5 | -1.8 | -0.2% | 4,131,800 |
| 2023/10/05 | 882.4 | 893.2 | 872.9 | 890.3 | +15.3 | +1.7% | 4,755,000 |
| 2023/10/04 | 891.9 | 893.9 | 868.9 | 875 | -31.9 | -3.5% | 6,203,900 |
| 2023/10/03 | 934.5 | 935 | 905.8 | 906.9 | -33.2 | -3.5% | 5,592,700 |
| 2023/10/02 | 947.2 | 956.4 | 937.7 | 940.1 | -2.6 | -0.3% | 7,270,800 |
| 2023/09/29 | 953 | 955.9 | 938 | 942.7 | -14.6 | -1.5% | 5,219,700 |
| 2023/09/28 | 958.6 | 964 | 950.2 | 957.3 | -17.2 | -1.8% | 3,947,800 |
| 2023/09/27 | 970.7 | 974.5 | 960.1 | 974.5 | +0.8 | +0.1% | 5,360,600 |
| 2023/09/26 | 977.7 | 981.5 | 967.3 | 973.7 | -3.8 | -0.4% | 5,511,700 |
| 2023/09/25 | 987 | 987.3 | 969.5 | 977.5 | +17.8 | +1.9% | 7,403,600 |
| 2023/09/22 | 960.1 | 963.7 | 952.1 | 959.7 | -7.8 | -0.8% | 5,642,900 |
| 2023/09/21 | 965 | 971.6 | 962.6 | 967.5 | +1 | +0.1% | 6,160,400 |
| 2023/09/20 | 971.2 | 974.7 | 961.6 | 966.5 | -14.3 | -1.5% | 8,457,700 |
| 2023/09/19 | 975 | 985.9 | 969.6 | 980.8 | +3.2 | +0.3% | 5,479,900 |
| 2023/09/15 | 977.5 | 984.7 | 971.2 | 977.6 | +11.2 | +1.2% | 8,038,700 |
| 2023/09/14 | 960.7 | 967.5 | 956 | 966.4 | +14.4 | +1.5% | 5,362,000 |
| 2023/09/13 | 940.5 | 954.4 | 940.5 | 952 | +12 | +1.3% | 5,956,300 |
| 2023/09/12 | 923.1 | 940 | 918.5 | 940 | +31.9 | +3.5% | 8,073,200 |
| 2023/09/11 | 906.9 | 908.5 | 901.2 | 908.1 | +9.2 | +1% | 2,719,300 |
| 2023/09/08 | 910 | 914 | 896.1 | 898.9 | -8 | -0.9% | 5,256,300 |
| 2023/09/07 | 903.7 | 914.3 | 902.6 | 906.9 | +3.7 | +0.4% | 4,671,800 |
| 2023/09/06 | 897.8 | 904.7 | 893.7 | 903.2 | -0.3 | ±0% | 4,268,000 |
| 2023/09/05 | 898 | 903.8 | 888.9 | 903.5 | +7.7 | +0.9% | 4,387,200 |
| 2023/09/04 | 883.7 | 896.6 | 879.2 | 895.8 | +13.4 | +1.5% | 4,420,400 |
251～
300
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
