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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 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 |
| 2023/02/02 | 2,950 | 2,972 | 2,910 | 2,970 | -85 | -2.8% | 1,904,300 |
| 2023/02/01 | 3,080 | 3,080 | 3,055 | 3,055 | +10 | +0.3% | 535,300 |
| 2023/01/31 | 3,080 | 3,085 | 3,040 | 3,045 | -15 | -0.5% | 718,500 |
| 2023/01/30 | 3,070 | 3,085 | 3,035 | 3,060 | -5 | -0.2% | 792,400 |
| 2023/01/27 | 3,060 | 3,065 | 3,040 | 3,065 | +15 | +0.5% | 650,700 |
| 2023/01/26 | 3,055 | 3,080 | 3,035 | 3,050 | -5 | -0.2% | 729,400 |
| 2023/01/25 | 3,015 | 3,055 | 3,000 | 3,055 | +35 | +1.2% | 705,900 |
| 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 |
601～
650
件表示中 / 3768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 | 369,200円 | -2.2% | +25.6% | 4.06% | 12.64倍 | 0.82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 | 247,100円 | +0.5% | - | 1.62% | 164.51倍 | 1.61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 | 230,600円 | -1.3% | +2.9% | 4.34% | 11.85倍 | 0.89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 |
| 日産化 | 534,000円 | +4.3% | -1.2% | 3.30% | 16.75倍 | 3.09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 |
| レゾナックＨＤ | 381,700円 | +2.2% | -55.1% | 1.70% | 26.56倍 | 1.07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
