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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 449 | 450 | 435 | 441 | +1 | +0.2% | 7,142,000 |
| 2010/08/04 | 459 | 467 | 437 | 440 | -18 | -3.9% | 20,011,000 |
| 2010/08/03 | 457 | 461 | 454 | 458 | +9 | +2% | 5,382,500 |
| 2010/08/02 | 447 | 457 | 444 | 449 | +3 | +0.7% | 4,632,000 |
| 2010/07/30 | 454 | 455 | 442 | 446 | -13 | -2.8% | 8,747,500 |
| 2010/07/29 | 455 | 461 | 453 | 459 | ±0 | ±0% | 4,300,000 |
| 2010/07/28 | 462 | 467 | 455 | 459 | +8 | +1.8% | 9,736,500 |
| 2010/07/27 | 445 | 457 | 445 | 451 | +6 | +1.3% | 7,100,500 |
| 2010/07/26 | 442 | 449 | 441 | 445 | +11 | +2.5% | 4,691,500 |
| 2010/07/23 | 437 | 437 | 431 | 434 | +9 | +2.1% | 5,696,000 |
| 2010/07/22 | 430 | 430 | 424 | 425 | -13 | -3% | 6,234,000 |
| 2010/07/21 | 432 | 439 | 429 | 438 | +11 | +2.6% | 11,530,000 |
| 2010/07/20 | 420 | 431 | 419 | 427 | +5 | +1.2% | 7,474,500 |
| 2010/07/16 | 435 | 435 | 421 | 422 | -14 | -3.2% | 5,875,500 |
| 2010/07/15 | 441 | 442 | 434 | 436 | -9 | -2% | 5,977,000 |
| 2010/07/14 | 436 | 448 | 435 | 445 | +17 | +4% | 5,602,500 |
| 2010/07/13 | 433 | 435 | 424 | 428 | -1 | -0.2% | 7,317,500 |
| 2010/07/12 | 433 | 439 | 429 | 429 | -3 | -0.7% | 3,834,000 |
| 2010/07/09 | 435 | 436 | 427 | 432 | ±0 | ±0% | 5,699,500 |
| 2010/07/08 | 436 | 446 | 430 | 432 | +4 | +0.9% | 10,701,500 |
| 2010/07/07 | 427 | 435 | 424 | 428 | -2 | -0.5% | 6,071,500 |
| 2010/07/06 | 420 | 432 | 416 | 430 | +3 | +0.7% | 7,417,500 |
| 2010/07/05 | 430 | 434 | 426 | 427 | -1 | -0.2% | 5,758,000 |
| 2010/07/02 | 418 | 432 | 416 | 428 | +13 | +3.1% | 9,816,500 |
| 2010/07/01 | 409 | 416 | 407 | 415 | +6 | +1.5% | 8,141,000 |
| 2010/06/30 | 418 | 420 | 408 | 409 | -20 | -4.7% | 12,992,500 |
| 2010/06/29 | 439 | 443 | 427 | 429 | -13 | -2.9% | 5,547,000 |
| 2010/06/28 | 446 | 449 | 440 | 442 | -7 | -1.6% | 4,346,000 |
| 2010/06/25 | 454 | 456 | 445 | 449 | -12 | -2.6% | 6,165,500 |
| 2010/06/24 | 457 | 465 | 457 | 461 | +4 | +0.9% | 4,268,500 |
| 2010/06/23 | 459 | 464 | 456 | 457 | -10 | -2.1% | 4,596,000 |
| 2010/06/22 | 469 | 475 | 466 | 467 | -8 | -1.7% | 4,978,000 |
| 2010/06/21 | 471 | 476 | 470 | 475 | +10 | +2.2% | 5,357,000 |
| 2010/06/18 | 463 | 466 | 460 | 465 | +3 | +0.6% | 3,391,000 |
| 2010/06/17 | 463 | 469 | 460 | 462 | -2 | -0.4% | 3,377,000 |
| 2010/06/16 | 472 | 475 | 463 | 464 | ±0 | ±0% | 8,473,500 |
| 2010/06/15 | 459 | 467 | 459 | 464 | +6 | +1.3% | 7,752,500 |
| 2010/06/14 | 446 | 458 | 445 | 458 | +20 | +4.6% | 6,048,500 |
| 2010/06/11 | 446 | 446 | 437 | 438 | +7 | +1.6% | 8,146,500 |
| 2010/06/10 | 425 | 433 | 424 | 431 | +6 | +1.4% | 5,200,000 |
| 2010/06/09 | 423 | 430 | 422 | 425 | ±0 | ±0% | 7,440,500 |
| 2010/06/08 | 424 | 431 | 423 | 425 | -3 | -0.7% | 6,717,000 |
| 2010/06/07 | 433 | 434 | 427 | 428 | -13 | -2.9% | 7,519,500 |
| 2010/06/04 | 440 | 451 | 438 | 441 | -1 | -0.2% | 7,927,500 |
| 2010/06/03 | 434 | 444 | 433 | 442 | +15 | +3.5% | 9,797,500 |
| 2010/06/02 | 422 | 436 | 420 | 427 | +2 | +0.5% | 11,514,000 |
| 2010/06/01 | 424 | 428 | 419 | 425 | +2 | +0.5% | 5,603,000 |
| 2010/05/31 | 427 | 428 | 421 | 423 | -7 | -1.6% | 11,200,000 |
| 2010/05/28 | 436 | 443 | 427 | 430 | +2 | +0.5% | 9,690,000 |
| 2010/05/27 | 413 | 430 | 412 | 428 | +6 | +1.4% | 10,878,000 |
3501～
3550
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
