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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 910 | 910 | 893.2 | 895.1 | -8.2 | -0.9% | 4,433,800 |
| 2024/01/11 | 911.4 | 915.9 | 899.9 | 903.3 | +11.3 | +1.3% | 6,043,500 |
| 2024/01/10 | 886.7 | 896.5 | 882.9 | 892 | +2.8 | +0.3% | 3,751,400 |
| 2024/01/09 | 896.7 | 904 | 883.8 | 889.2 | -6.3 | -0.7% | 5,127,600 |
| 2024/01/05 | 888 | 902 | 887.1 | 895.5 | +16.1 | +1.8% | 6,795,300 |
| 2024/01/04 | 864 | 879.4 | 851.6 | 879.4 | +15.4 | +1.8% | 7,458,600 |
| 2023/12/29 | 861.8 | 867.9 | 855.8 | 864 | -1 | -0.1% | 4,553,200 |
| 2023/12/28 | 864.5 | 873.4 | 860.4 | 865 | +0.5 | +0.1% | 4,310,900 |
| 2023/12/27 | 854.1 | 864.5 | 852.9 | 864.5 | +14.7 | +1.7% | 6,559,000 |
| 2023/12/26 | 859 | 864.3 | 841.3 | 849.8 | -6 | -0.7% | 7,331,700 |
| 2023/12/25 | 894 | 898 | 852.2 | 855.8 | -32.3 | -3.6% | 12,595,100 |
| 2023/12/22 | 931 | 941.9 | 871.3 | 888.1 | -40 | -4.3% | 9,221,000 |
| 2023/12/21 | 927 | 932 | 925.3 | 928.1 | -10.4 | -1.1% | 1,631,100 |
| 2023/12/20 | 928.8 | 943.8 | 927.6 | 938.5 | +11 | +1.2% | 3,081,100 |
| 2023/12/19 | 927.4 | 929.5 | 913.6 | 927.5 | -1.9 | -0.2% | 3,066,800 |
| 2023/12/18 | 938.4 | 938.4 | 917.2 | 929.4 | -12.7 | -1.3% | 2,818,600 |
| 2023/12/15 | 925.2 | 943.5 | 925 | 942.1 | +9.8 | +1.1% | 4,768,400 |
| 2023/12/14 | 937 | 941.3 | 925.5 | 932.3 | -12 | -1.3% | 4,243,100 |
| 2023/12/13 | 948 | 951.7 | 939.5 | 944.3 | +5 | +0.5% | 3,034,200 |
| 2023/12/12 | 950 | 950 | 938.6 | 939.3 | -7.1 | -0.8% | 2,994,200 |
| 2023/12/11 | 952 | 955.3 | 941 | 946.4 | +5.2 | +0.6% | 3,309,200 |
| 2023/12/08 | 957.5 | 960.8 | 938.3 | 941.2 | -31.3 | -3.2% | 5,443,000 |
| 2023/12/07 | 973.7 | 974.1 | 966.6 | 972.5 | +5.3 | +0.5% | 4,169,400 |
| 2023/12/06 | 959 | 969.2 | 952.8 | 967.2 | +14.4 | +1.5% | 3,736,200 |
| 2023/12/05 | 954.9 | 957 | 950.6 | 952.8 | -5.7 | -0.6% | 3,808,300 |
| 2023/12/04 | 962.1 | 963.7 | 949 | 958.5 | -10 | -1% | 3,800,600 |
| 2023/12/01 | 975.1 | 976.9 | 962.1 | 968.5 | ±0 | ±0% | 7,309,200 |
| 2023/11/30 | 955.4 | 968.7 | 955 | 968.5 | +5.8 | +0.6% | 7,596,600 |
| 2023/11/29 | 959.6 | 966.8 | 958.5 | 962.7 | +3 | +0.3% | 4,664,200 |
| 2023/11/28 | 957 | 967.9 | 952.4 | 959.7 | +3.2 | +0.3% | 3,370,700 |
| 2023/11/27 | 964.1 | 967.8 | 952.7 | 956.5 | -7.8 | -0.8% | 2,880,900 |
| 2023/11/24 | 963.3 | 969.5 | 958.3 | 964.3 | +5.1 | +0.5% | 3,224,700 |
| 2023/11/22 | 942.1 | 959.2 | 940.4 | 959.2 | +16.3 | +1.7% | 2,483,500 |
| 2023/11/21 | 945.9 | 949.9 | 937.7 | 942.9 | -14.1 | -1.5% | 2,763,000 |
| 2023/11/20 | 963 | 967.1 | 954.3 | 957 | -4.3 | -0.4% | 3,923,000 |
| 2023/11/17 | 953.7 | 961.3 | 941.3 | 961.3 | +11.4 | +1.2% | 4,890,100 |
| 2023/11/16 | 961.1 | 967.4 | 948.8 | 949.9 | -21.1 | -2.2% | 4,356,800 |
| 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 |
301～
350
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
