三井化学の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 4,315 | 4,326 | 4,254 | 4,274 | -27 | -0.6% | 746,000 |
| 2023/06/28 | 4,226 | 4,312 | 4,216 | 4,301 | +36 | +0.8% | 1,037,700 |
| 2023/06/27 | 4,268 | 4,296 | 4,202 | 4,265 | +101 | +2.4% | 1,302,700 |
| 2023/06/26 | 4,118 | 4,210 | 4,091 | 4,164 | +73 | +1.8% | 1,035,600 |
| 2023/06/23 | 4,150 | 4,179 | 4,053 | 4,091 | -25 | -0.6% | 1,286,600 |
| 2023/06/22 | 4,080 | 4,146 | 4,074 | 4,116 | +64 | +1.6% | 1,179,300 |
| 2023/06/21 | 3,928 | 4,056 | 3,920 | 4,052 | +89 | +2.2% | 1,042,900 |
| 2023/06/20 | 3,973 | 3,993 | 3,945 | 3,963 | -43 | -1.1% | 482,100 |
| 2023/06/19 | 4,018 | 4,068 | 3,987 | 4,006 | +11 | +0.3% | 771,500 |
| 2023/06/16 | 4,027 | 4,041 | 3,960 | 3,995 | +4 | +0.1% | 1,221,800 |
| 2023/06/15 | 3,956 | 4,053 | 3,935 | 3,991 | +34 | +0.9% | 889,500 |
| 2023/06/14 | 3,911 | 3,984 | 3,896 | 3,957 | +63 | +1.6% | 997,200 |
| 2023/06/13 | 3,878 | 3,918 | 3,850 | 3,894 | +30 | +0.8% | 564,200 |
| 2023/06/12 | 3,885 | 3,895 | 3,847 | 3,864 | -20 | -0.5% | 595,300 |
| 2023/06/09 | 3,837 | 3,884 | 3,811 | 3,884 | +98 | +2.6% | 1,144,100 |
| 2023/06/08 | 3,877 | 3,891 | 3,761 | 3,786 | -91 | -2.3% | 1,155,700 |
| 2023/06/07 | 3,876 | 3,934 | 3,853 | 3,877 | +39 | +1% | 1,954,000 |
| 2023/06/06 | 3,662 | 3,840 | 3,659 | 3,838 | +126 | +3.4% | 1,101,800 |
| 2023/06/05 | 3,760 | 3,768 | 3,695 | 3,712 | +7 | +0.2% | 730,800 |
| 2023/06/02 | 3,635 | 3,710 | 3,630 | 3,705 | +125 | +3.5% | 1,028,000 |
| 2023/06/01 | 3,510 | 3,595 | 3,510 | 3,580 | +55 | +1.6% | 705,000 |
| 2023/05/31 | 3,560 | 3,575 | 3,500 | 3,525 | -75 | -2.1% | 2,213,800 |
| 2023/05/30 | 3,565 | 3,600 | 3,540 | 3,600 | +25 | +0.7% | 673,000 |
| 2023/05/29 | 3,540 | 3,590 | 3,535 | 3,575 | +55 | +1.6% | 737,300 |
| 2023/05/26 | 3,565 | 3,590 | 3,510 | 3,520 | -35 | -1% | 487,300 |
| 2023/05/25 | 3,510 | 3,580 | 3,495 | 3,555 | +40 | +1.1% | 642,000 |
| 2023/05/24 | 3,550 | 3,555 | 3,505 | 3,515 | -40 | -1.1% | 539,800 |
| 2023/05/23 | 3,600 | 3,625 | 3,530 | 3,555 | -30 | -0.8% | 752,200 |
| 2023/05/22 | 3,545 | 3,590 | 3,525 | 3,585 | +65 | +1.8% | 684,300 |
| 2023/05/19 | 3,560 | 3,560 | 3,520 | 3,520 | -25 | -0.7% | 470,300 |
| 2023/05/18 | 3,510 | 3,545 | 3,495 | 3,545 | +60 | +1.7% | 489,400 |
| 2023/05/17 | 3,490 | 3,515 | 3,485 | 3,485 | -5 | -0.1% | 439,900 |
| 2023/05/16 | 3,500 | 3,505 | 3,425 | 3,490 | -20 | -0.6% | 961,800 |
| 2023/05/15 | 3,475 | 3,520 | 3,450 | 3,510 | +60 | +1.7% | 856,700 |
| 2023/05/12 | 3,490 | 3,700 | 3,435 | 3,450 | -20 | -0.6% | 2,288,900 |
| 2023/05/11 | 3,495 | 3,500 | 3,455 | 3,470 | -20 | -0.6% | 910,400 |
| 2023/05/10 | 3,465 | 3,495 | 3,460 | 3,490 | +20 | +0.6% | 642,800 |
| 2023/05/09 | 3,485 | 3,485 | 3,445 | 3,470 | +20 | +0.6% | 555,900 |
| 2023/05/08 | 3,440 | 3,460 | 3,425 | 3,450 | -25 | -0.7% | 522,600 |
| 2023/05/02 | 3,490 | 3,500 | 3,455 | 3,475 | +5 | +0.1% | 550,500 |
| 2023/05/01 | 3,445 | 3,480 | 3,430 | 3,470 | +55 | +1.6% | 525,500 |
| 2023/04/28 | 3,415 | 3,420 | 3,380 | 3,415 | +40 | +1.2% | 614,000 |
| 2023/04/27 | 3,310 | 3,385 | 3,305 | 3,375 | +25 | +0.7% | 912,700 |
| 2023/04/26 | 3,360 | 3,360 | 3,330 | 3,350 | -60 | -1.8% | 678,300 |
| 2023/04/25 | 3,435 | 3,440 | 3,395 | 3,410 | -10 | -0.3% | 1,153,700 |
| 2023/04/24 | 3,410 | 3,430 | 3,385 | 3,420 | +5 | +0.1% | 484,300 |
| 2023/04/21 | 3,395 | 3,430 | 3,380 | 3,415 | -10 | -0.3% | 507,100 |
| 2023/04/20 | 3,420 | 3,450 | 3,410 | 3,425 | -10 | -0.3% | 549,500 |
| 2023/04/19 | 3,445 | 3,445 | 3,405 | 3,435 | +15 | +0.4% | 798,200 |
| 2023/04/18 | 3,400 | 3,455 | 3,390 | 3,420 | +20 | +0.6% | 948,800 |
451～
500
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「三井化学」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 |
|---|---|---|---|---|---|---|---|---|
| 三井化学 | 317,100円 | +4.3% | +17.3% | 4.73% | 10.61倍 | 0.69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 |
| 資生堂 | 233,300円 | +0.5% | - | 1.71% | 155.33倍 | 1.47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 | 202,700円 | +6.4% | +9.5% | 4.93% | 10.59倍 | 0.79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 |
| 住友化 | 35,700円 | +6.5% | - | 2.52% | 15.37倍 | 0.64倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
| 日産化 | 428,600円 | +9.2% | +8.3% | 3.83% | 14.32倍 | 2.55倍 |
|
農薬は国内販売額首位級、液晶配向材や半導体露光で使われる材料も強い。高収益の化学企業 |
市場注目の銘柄
チャート関連のコラム
