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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 514 | 520 | 511 | 519 | +6 | +1.2% | 8,148,500 |
| 2010/12/10 | 520 | 520 | 510 | 513 | -2 | -0.4% | 12,966,500 |
| 2010/12/09 | 520 | 522 | 511 | 515 | -2 | -0.4% | 9,549,500 |
| 2010/12/08 | 511 | 528 | 510 | 517 | +7 | +1.4% | 24,306,000 |
| 2010/12/07 | 506 | 512 | 503 | 510 | +8 | +1.6% | 17,687,500 |
| 2010/12/06 | 494 | 504 | 493 | 502 | +12 | +2.4% | 14,239,500 |
| 2010/12/03 | 491 | 492 | 487 | 490 | +3 | +0.6% | 7,654,500 |
| 2010/12/02 | 491 | 492 | 482 | 487 | +4 | +0.8% | 14,047,500 |
| 2010/12/01 | 478 | 486 | 475 | 483 | +2 | +0.4% | 8,255,500 |
| 2010/11/30 | 486 | 493 | 481 | 481 | -5 | -1% | 10,022,500 |
| 2010/11/29 | 486 | 493 | 482 | 486 | +1 | +0.2% | 8,929,000 |
| 2010/11/26 | 492 | 494 | 485 | 485 | -7 | -1.4% | 7,252,500 |
| 2010/11/25 | 492 | 495 | 485 | 492 | +4 | +0.8% | 6,213,000 |
| 2010/11/24 | 488 | 491 | 481 | 488 | -3 | -0.6% | 12,926,000 |
| 2010/11/22 | 482 | 494 | 478 | 491 | +17 | +3.6% | 12,339,000 |
| 2010/11/19 | 479 | 481 | 471 | 474 | -2 | -0.4% | 12,424,000 |
| 2010/11/18 | 452 | 476 | 451 | 476 | +28 | +6.3% | 16,031,500 |
| 2010/11/17 | 448 | 450 | 446 | 448 | +1 | +0.2% | 7,641,000 |
| 2010/11/16 | 453 | 455 | 441 | 447 | -2 | -0.4% | 8,290,500 |
| 2010/11/15 | 450 | 452 | 447 | 449 | +2 | +0.4% | 5,513,000 |
| 2010/11/12 | 455 | 457 | 446 | 447 | -6 | -1.3% | 6,753,500 |
| 2010/11/11 | 457 | 459 | 452 | 453 | -3 | -0.7% | 6,561,000 |
| 2010/11/10 | 456 | 462 | 454 | 456 | -1 | -0.2% | 7,407,000 |
| 2010/11/09 | 455 | 466 | 455 | 457 | -4 | -0.9% | 8,678,500 |
| 2010/11/08 | 455 | 462 | 455 | 461 | +9 | +2% | 8,227,500 |
| 2010/11/05 | 445 | 455 | 444 | 452 | +15 | +3.4% | 13,465,500 |
| 2010/11/04 | 430 | 442 | 427 | 437 | +9 | +2.1% | 15,731,500 |
| 2010/11/02 | 414 | 431 | 404 | 428 | +17 | +4.1% | 20,511,500 |
| 2010/11/01 | 416 | 419 | 410 | 411 | -4 | -1% | 5,608,000 |
| 2010/10/29 | 418 | 419 | 409 | 415 | -3 | -0.7% | 8,174,500 |
| 2010/10/28 | 427 | 427 | 412 | 418 | -3 | -0.7% | 16,285,000 |
| 2010/10/27 | 425 | 427 | 417 | 421 | -1 | -0.2% | 7,286,000 |
| 2010/10/26 | 420 | 425 | 418 | 422 | +2 | +0.5% | 6,574,500 |
| 2010/10/25 | 424 | 424 | 417 | 420 | -4 | -0.9% | 5,208,000 |
| 2010/10/22 | 417 | 427 | 414 | 424 | +12 | +2.9% | 8,566,500 |
| 2010/10/21 | 419 | 422 | 411 | 412 | -7 | -1.7% | 9,644,000 |
| 2010/10/20 | 420 | 421 | 412 | 419 | -11 | -2.6% | 11,827,500 |
| 2010/10/19 | 425 | 434 | 425 | 430 | +3 | +0.7% | 7,119,500 |
| 2010/10/18 | 420 | 429 | 419 | 427 | +3 | +0.7% | 9,211,000 |
| 2010/10/15 | 422 | 426 | 416 | 424 | +2 | +0.5% | 9,046,000 |
| 2010/10/14 | 417 | 422 | 413 | 422 | +8 | +1.9% | 12,531,000 |
| 2010/10/13 | 416 | 421 | 414 | 414 | +3 | +0.7% | 7,503,000 |
| 2010/10/12 | 430 | 430 | 411 | 411 | -15 | -3.5% | 6,525,500 |
| 2010/10/08 | 426 | 430 | 421 | 426 | +1 | +0.2% | 10,400,500 |
| 2010/10/07 | 421 | 428 | 421 | 425 | +1 | +0.2% | 5,603,500 |
| 2010/10/06 | 416 | 425 | 410 | 424 | +10 | +2.4% | 10,675,000 |
| 2010/10/05 | 417 | 418 | 405 | 414 | -3 | -0.7% | 13,545,000 |
| 2010/10/04 | 415 | 422 | 412 | 417 | +3 | +0.7% | 7,535,000 |
| 2010/10/01 | 424 | 426 | 411 | 414 | -10 | -2.4% | 12,113,500 |
| 2010/09/30 | 432 | 435 | 421 | 424 | -5 | -1.2% | 8,736,000 |
3501～
3550
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
