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 |
|---|---|---|---|---|---|---|---|
| 2023/10/12 | 3,790 | 3,848 | 3,790 | 3,835 | +40 | +1.1% | 872,000 |
| 2023/10/11 | 3,862 | 3,862 | 3,795 | 3,795 | -53 | -1.4% | 919,500 |
| 2023/10/10 | 3,780 | 3,859 | 3,769 | 3,848 | +128 | +3.4% | 787,500 |
| 2023/10/06 | 3,736 | 3,761 | 3,715 | 3,720 | -9 | -0.2% | 713,500 |
| 2023/10/05 | 3,718 | 3,740 | 3,685 | 3,729 | +37 | +1% | 1,229,200 |
| 2023/10/04 | 3,770 | 3,784 | 3,664 | 3,692 | -139 | -3.6% | 1,380,100 |
| 2023/10/03 | 3,899 | 3,918 | 3,813 | 3,831 | -87 | -2.2% | 1,261,900 |
| 2023/10/02 | 3,925 | 3,984 | 3,916 | 3,918 | +41 | +1.1% | 845,500 |
| 2023/09/29 | 3,957 | 3,957 | 3,853 | 3,877 | -58 | -1.5% | 718,800 |
| 2023/09/28 | 3,934 | 3,972 | 3,900 | 3,935 | -84 | -2.1% | 767,300 |
| 2023/09/27 | 4,025 | 4,027 | 3,950 | 4,019 | -24 | -0.6% | 884,500 |
| 2023/09/26 | 4,098 | 4,098 | 4,021 | 4,043 | -17 | -0.4% | 648,100 |
| 2023/09/25 | 4,074 | 4,082 | 4,031 | 4,060 | +21 | +0.5% | 620,300 |
| 2023/09/22 | 4,047 | 4,068 | 4,011 | 4,039 | -62 | -1.5% | 1,068,700 |
| 2023/09/21 | 4,032 | 4,145 | 4,020 | 4,101 | +117 | +2.9% | 1,793,200 |
| 2023/09/20 | 4,008 | 4,063 | 3,977 | 3,984 | +25 | +0.6% | 1,165,300 |
| 2023/09/19 | 3,859 | 3,965 | 3,859 | 3,959 | +51 | +1.3% | 1,091,800 |
| 2023/09/15 | 3,916 | 3,968 | 3,901 | 3,908 | +12 | +0.3% | 1,619,400 |
| 2023/09/14 | 3,807 | 3,911 | 3,782 | 3,896 | +65 | +1.7% | 1,375,600 |
| 2023/09/13 | 3,892 | 3,905 | 3,812 | 3,831 | -95 | -2.4% | 1,928,000 |
| 2023/09/12 | 3,883 | 3,932 | 3,880 | 3,926 | +57 | +1.5% | 603,700 |
| 2023/09/11 | 3,912 | 3,949 | 3,864 | 3,869 | -37 | -0.9% | 653,000 |
| 2023/09/08 | 3,978 | 3,988 | 3,902 | 3,906 | -106 | -2.6% | 881,500 |
| 2023/09/07 | 4,015 | 4,070 | 3,996 | 4,012 | -44 | -1.1% | 839,800 |
| 2023/09/06 | 4,030 | 4,065 | 4,010 | 4,056 | +17 | +0.4% | 575,000 |
| 2023/09/05 | 4,036 | 4,044 | 3,980 | 4,039 | +14 | +0.3% | 596,300 |
| 2023/09/04 | 3,975 | 4,031 | 3,948 | 4,025 | +47 | +1.2% | 627,900 |
| 2023/09/01 | 3,902 | 3,997 | 3,900 | 3,978 | +22 | +0.6% | 511,400 |
| 2023/08/31 | 3,953 | 3,979 | 3,942 | 3,956 | -9 | -0.2% | 1,049,800 |
| 2023/08/30 | 3,990 | 3,998 | 3,956 | 3,965 | -25 | -0.6% | 674,900 |
| 2023/08/29 | 4,000 | 4,004 | 3,972 | 3,990 | +10 | +0.3% | 482,300 |
| 2023/08/28 | 3,953 | 3,988 | 3,937 | 3,980 | +83 | +2.1% | 463,400 |
| 2023/08/25 | 3,895 | 3,902 | 3,872 | 3,897 | -17 | -0.4% | 677,700 |
| 2023/08/24 | 3,950 | 3,958 | 3,913 | 3,914 | -49 | -1.2% | 679,400 |
| 2023/08/23 | 3,938 | 3,995 | 3,925 | 3,963 | +12 | +0.3% | 591,000 |
| 2023/08/22 | 3,970 | 3,970 | 3,908 | 3,951 | -19 | -0.5% | 704,100 |
| 2023/08/21 | 3,919 | 4,002 | 3,906 | 3,970 | +80 | +2.1% | 967,100 |
| 2023/08/18 | 3,823 | 3,918 | 3,810 | 3,890 | +21 | +0.5% | 826,600 |
| 2023/08/17 | 3,938 | 3,938 | 3,814 | 3,869 | -78 | -2% | 1,243,400 |
| 2023/08/16 | 4,047 | 4,047 | 3,942 | 3,947 | -161 | -3.9% | 873,100 |
| 2023/08/15 | 4,069 | 4,127 | 4,045 | 4,108 | +149 | +3.8% | 1,374,000 |
| 2023/08/14 | 3,976 | 4,040 | 3,952 | 3,959 | -6 | -0.2% | 861,800 |
| 2023/08/10 | 3,950 | 3,974 | 3,914 | 3,965 | +33 | +0.8% | 614,800 |
| 2023/08/09 | 3,895 | 3,941 | 3,880 | 3,932 | +27 | +0.7% | 804,600 |
| 2023/08/08 | 3,838 | 3,913 | 3,795 | 3,905 | +86 | +2.3% | 1,165,800 |
| 2023/08/07 | 3,648 | 3,889 | 3,648 | 3,819 | +138 | +3.7% | 2,088,900 |
| 2023/08/04 | 3,900 | 3,949 | 3,632 | 3,681 | -189 | -4.9% | 4,021,400 |
| 2023/08/03 | 3,955 | 3,960 | 3,849 | 3,870 | -160 | -4% | 1,411,000 |
| 2023/08/02 | 4,045 | 4,088 | 4,012 | 4,030 | -53 | -1.3% | 629,500 |
| 2023/08/01 | 4,098 | 4,098 | 4,065 | 4,083 | +3 | +0.1% | 434,100 |
451～
500
件表示中 / 3763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 | 359,300円 | -2.2% | +25.6% | 4.17% | 12.24倍 | 0.79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 |
| 日産化 | 545,700円 | +4.3% | -1.2% | 3.23% | 17.11倍 | 3.16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。高収益の中堅化学 |
| 東ソー | 224,200円 | -1.3% | +2.9% | 4.46% | 11.52倍 | 0.86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 |
| 日 油 | 285,500円 | +5.7% | +2.9% | 1.68% | 17.83倍 | 2.36倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
| 住友化 | 40,100円 | -10.2% | +80.7% | 2.99% | 16.41倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
