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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 3,330 | 3,405 | 3,315 | 3,400 | +90 | +2.7% | 834,700 |
| 2023/04/14 | 3,315 | 3,335 | 3,305 | 3,310 | -10 | -0.3% | 520,100 |
| 2023/04/13 | 3,345 | 3,350 | 3,305 | 3,320 | -25 | -0.7% | 776,200 |
| 2023/04/12 | 3,325 | 3,355 | 3,315 | 3,345 | +35 | +1.1% | 764,000 |
| 2023/04/11 | 3,330 | 3,330 | 3,280 | 3,310 | +40 | +1.2% | 442,900 |
| 2023/04/10 | 3,290 | 3,300 | 3,250 | 3,270 | +5 | +0.2% | 493,500 |
| 2023/04/07 | 3,255 | 3,275 | 3,250 | 3,265 | +10 | +0.3% | 461,700 |
| 2023/04/06 | 3,275 | 3,290 | 3,235 | 3,255 | -50 | -1.5% | 768,900 |
| 2023/04/05 | 3,340 | 3,345 | 3,285 | 3,305 | -95 | -2.8% | 698,600 |
| 2023/04/04 | 3,435 | 3,440 | 3,390 | 3,400 | -20 | -0.6% | 529,600 |
| 2023/04/03 | 3,435 | 3,435 | 3,405 | 3,420 | +10 | +0.3% | 554,400 |
| 2023/03/31 | 3,390 | 3,435 | 3,385 | 3,410 | +30 | +0.9% | 740,500 |
| 2023/03/30 | 3,390 | 3,405 | 3,345 | 3,380 | -30 | -0.9% | 649,300 |
| 2023/03/29 | 3,420 | 3,435 | 3,390 | 3,410 | +40 | +1.2% | 1,153,000 |
| 2023/03/28 | 3,335 | 3,375 | 3,320 | 3,370 | +70 | +2.1% | 960,100 |
| 2023/03/27 | 3,300 | 3,315 | 3,265 | 3,300 | +50 | +1.5% | 638,300 |
| 2023/03/24 | 3,250 | 3,285 | 3,215 | 3,250 | -20 | -0.6% | 658,800 |
| 2023/03/23 | 3,215 | 3,285 | 3,215 | 3,270 | +20 | +0.6% | 623,800 |
| 2023/03/22 | 3,290 | 3,290 | 3,215 | 3,250 | +30 | +0.9% | 739,800 |
| 2023/03/20 | 3,220 | 3,270 | 3,215 | 3,220 | -55 | -1.7% | 990,900 |
| 2023/03/17 | 3,255 | 3,290 | 3,220 | 3,275 | +55 | +1.7% | 1,784,400 |
| 2023/03/16 | 3,100 | 3,220 | 3,100 | 3,220 | -20 | -0.6% | 1,240,200 |
| 2023/03/15 | 3,190 | 3,245 | 3,170 | 3,240 | +105 | +3.3% | 884,900 |
| 2023/03/14 | 3,230 | 3,230 | 3,100 | 3,135 | -130 | -4% | 1,099,400 |
| 2023/03/13 | 3,320 | 3,320 | 3,250 | 3,265 | -110 | -3.3% | 726,900 |
| 2023/03/10 | 3,355 | 3,405 | 3,345 | 3,375 | -40 | -1.2% | 901,000 |
| 2023/03/09 | 3,410 | 3,425 | 3,380 | 3,415 | +15 | +0.4% | 595,600 |
| 2023/03/08 | 3,415 | 3,440 | 3,385 | 3,400 | ±0 | ±0% | 1,307,200 |
| 2023/03/07 | 3,365 | 3,455 | 3,365 | 3,400 | +35 | +1% | 1,033,700 |
| 2023/03/06 | 3,350 | 3,370 | 3,325 | 3,365 | +35 | +1.1% | 839,900 |
| 2023/03/03 | 3,290 | 3,345 | 3,290 | 3,330 | +45 | +1.4% | 888,600 |
| 2023/03/02 | 3,310 | 3,315 | 3,275 | 3,285 | -15 | -0.5% | 503,400 |
| 2023/03/01 | 3,275 | 3,320 | 3,265 | 3,300 | +15 | +0.5% | 594,300 |
| 2023/02/28 | 3,315 | 3,325 | 3,285 | 3,285 | -30 | -0.9% | 1,282,700 |
| 2023/02/27 | 3,235 | 3,325 | 3,230 | 3,315 | +115 | +3.6% | 1,011,200 |
| 2023/02/24 | 3,225 | 3,235 | 3,195 | 3,200 | +15 | +0.5% | 717,400 |
| 2023/02/22 | 3,210 | 3,235 | 3,180 | 3,185 | -50 | -1.5% | 791,100 |
| 2023/02/21 | 3,250 | 3,265 | 3,235 | 3,235 | -15 | -0.5% | 458,900 |
| 2023/02/20 | 3,205 | 3,260 | 3,190 | 3,250 | +60 | +1.9% | 826,600 |
| 2023/02/17 | 3,185 | 3,220 | 3,175 | 3,190 | +10 | +0.3% | 866,300 |
| 2023/02/16 | 3,155 | 3,190 | 3,155 | 3,180 | +40 | +1.3% | 600,700 |
| 2023/02/15 | 3,195 | 3,195 | 3,135 | 3,140 | +10 | +0.3% | 686,800 |
| 2023/02/14 | 3,140 | 3,150 | 3,100 | 3,130 | +10 | +0.3% | 522,500 |
| 2023/02/13 | 3,145 | 3,145 | 3,075 | 3,120 | -15 | -0.5% | 590,000 |
| 2023/02/10 | 3,165 | 3,170 | 3,125 | 3,135 | -40 | -1.3% | 739,400 |
| 2023/02/09 | 3,135 | 3,190 | 3,130 | 3,175 | +35 | +1.1% | 636,600 |
| 2023/02/08 | 3,140 | 3,170 | 3,125 | 3,140 | +10 | +0.3% | 523,700 |
| 2023/02/07 | 3,245 | 3,245 | 3,130 | 3,130 | -25 | -0.8% | 1,281,800 |
| 2023/02/06 | 3,200 | 3,225 | 3,090 | 3,155 | +95 | +3.1% | 2,489,000 |
| 2023/02/03 | 2,951 | 3,060 | 2,928 | 3,060 | +90 | +3% | 2,092,200 |
501～
550
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
