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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 2,999 | 3,030 | 2,992 | 3,020 | +46 | +1.5% | 631,500 |
| 2023/01/23 | 2,973 | 2,989 | 2,955 | 2,974 | +31 | +1.1% | 543,200 |
| 2023/01/20 | 2,927 | 2,949 | 2,908 | 2,943 | +30 | +1% | 614,900 |
| 2023/01/19 | 2,934 | 2,951 | 2,912 | 2,913 | -71 | -2.4% | 851,900 |
| 2023/01/18 | 2,937 | 3,010 | 2,922 | 2,984 | +55 | +1.9% | 728,800 |
| 2023/01/17 | 2,900 | 2,945 | 2,890 | 2,929 | +50 | +1.7% | 764,500 |
| 2023/01/16 | 2,952 | 2,960 | 2,867 | 2,879 | -95 | -3.2% | 1,093,300 |
| 2023/01/13 | 2,966 | 3,000 | 2,956 | 2,974 | -31 | -1% | 685,200 |
| 2023/01/12 | 3,005 | 3,045 | 2,999 | 3,005 | -35 | -1.2% | 534,700 |
| 2023/01/11 | 3,025 | 3,045 | 3,010 | 3,040 | +5 | +0.2% | 505,300 |
| 2023/01/10 | 3,005 | 3,065 | 2,999 | 3,035 | +50 | +1.7% | 804,900 |
| 2023/01/06 | 2,965 | 3,015 | 2,959 | 2,985 | +20 | +0.7% | 627,800 |
| 2023/01/05 | 2,945 | 2,969 | 2,932 | 2,965 | +19 | +0.6% | 480,000 |
| 2023/01/04 | 2,912 | 2,958 | 2,901 | 2,946 | -29 | -1% | 812,600 |
| 2022/12/30 | 2,976 | 3,010 | 2,975 | 2,975 | -11 | -0.4% | 462,800 |
| 2022/12/29 | 2,979 | 2,986 | 2,967 | 2,986 | -24 | -0.8% | 420,400 |
| 2022/12/28 | 2,985 | 3,020 | 2,982 | 3,010 | +21 | +0.7% | 381,500 |
| 2022/12/27 | 3,020 | 3,025 | 2,988 | 2,989 | -26 | -0.9% | 352,300 |
| 2022/12/26 | 2,989 | 3,015 | 2,977 | 3,015 | +37 | +1.2% | 318,300 |
| 2022/12/23 | 2,984 | 2,993 | 2,965 | 2,978 | -37 | -1.2% | 472,600 |
| 2022/12/22 | 3,035 | 3,035 | 3,000 | 3,015 | +10 | +0.3% | 451,900 |
| 2022/12/21 | 3,050 | 3,055 | 2,995 | 3,005 | -60 | -2% | 709,000 |
| 2022/12/20 | 3,130 | 3,175 | 3,045 | 3,065 | -65 | -2.1% | 1,016,500 |
| 2022/12/19 | 3,115 | 3,145 | 3,095 | 3,130 | ±0 | ±0% | 939,100 |
| 2022/12/16 | 3,170 | 3,170 | 3,120 | 3,130 | -60 | -1.9% | 1,006,200 |
| 2022/12/15 | 3,215 | 3,220 | 3,165 | 3,190 | +10 | +0.3% | 974,100 |
| 2022/12/14 | 3,120 | 3,195 | 3,110 | 3,180 | +80 | +2.6% | 1,113,400 |
| 2022/12/13 | 3,115 | 3,115 | 3,080 | 3,100 | +10 | +0.3% | 671,200 |
| 2022/12/12 | 3,070 | 3,105 | 3,065 | 3,090 | +20 | +0.7% | 624,800 |
| 2022/12/09 | 3,055 | 3,095 | 3,045 | 3,070 | +15 | +0.5% | 753,300 |
| 2022/12/08 | 3,075 | 3,075 | 3,045 | 3,055 | -20 | -0.7% | 629,600 |
| 2022/12/07 | 3,030 | 3,105 | 3,030 | 3,075 | +35 | +1.2% | 836,700 |
| 2022/12/06 | 3,005 | 3,070 | 2,995 | 3,040 | +45 | +1.5% | 787,500 |
| 2022/12/05 | 2,983 | 3,005 | 2,967 | 2,995 | ±0 | ±0% | 787,200 |
| 2022/12/02 | 3,040 | 3,055 | 2,981 | 2,995 | -80 | -2.6% | 916,400 |
| 2022/12/01 | 3,090 | 3,100 | 3,055 | 3,075 | -25 | -0.8% | 790,300 |
| 2022/11/30 | 3,070 | 3,120 | 3,060 | 3,100 | +35 | +1.1% | 1,512,000 |
| 2022/11/29 | 3,055 | 3,085 | 3,040 | 3,065 | -15 | -0.5% | 475,600 |
| 2022/11/28 | 3,130 | 3,130 | 3,075 | 3,080 | -55 | -1.8% | 678,800 |
| 2022/11/25 | 3,125 | 3,135 | 3,090 | 3,135 | +20 | +0.6% | 612,300 |
| 2022/11/24 | 3,145 | 3,145 | 3,100 | 3,115 | +5 | +0.2% | 574,000 |
| 2022/11/22 | 3,110 | 3,155 | 3,105 | 3,110 | +15 | +0.5% | 708,600 |
| 2022/11/21 | 3,090 | 3,100 | 3,065 | 3,095 | ±0 | ±0% | 481,200 |
| 2022/11/18 | 3,100 | 3,120 | 3,080 | 3,095 | +15 | +0.5% | 515,400 |
| 2022/11/17 | 3,070 | 3,105 | 3,060 | 3,080 | ±0 | ±0% | 591,100 |
| 2022/11/16 | 3,090 | 3,100 | 3,055 | 3,080 | -50 | -1.6% | 494,800 |
| 2022/11/15 | 3,080 | 3,145 | 3,060 | 3,130 | +65 | +2.1% | 907,200 |
| 2022/11/14 | 3,080 | 3,120 | 3,065 | 3,065 | +5 | +0.2% | 870,700 |
| 2022/11/11 | 3,060 | 3,070 | 3,005 | 3,060 | +60 | +2% | 1,007,000 |
| 2022/11/10 | 3,010 | 3,035 | 2,989 | 3,000 | -40 | -1.3% | 901,300 |
601～
650
件表示中 / 3735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 | 338,500円 | -2.2% | +25.6% | 4.43% | 11.53倍 | 0.75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 | 262,700円 | +0.5% | - | 1.52% | 174.90倍 | 1.66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 | 216,800円 | -1.3% | +2.9% | 4.61% | 11.14倍 | 0.83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 | 282,700円 | +5.7% | +2.9% | 1.70% | 17.77倍 | 2.35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 |
| レゾナックＨＤ | 346,500円 | +2.2% | -55.1% | 1.88% | 24.09倍 | 0.94倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
市場注目の銘柄
チャート関連のコラム
