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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/09 | 3,055 | 3,105 | 2,982 | 3,040 | -25 | -0.8% | 1,774,500 |
| 2022/11/08 | 2,809 | 3,120 | 2,790 | 3,065 | +286 | +10.3% | 3,588,300 |
| 2022/11/07 | 2,775 | 2,789 | 2,759 | 2,779 | +13 | +0.5% | 868,100 |
| 2022/11/04 | 2,752 | 2,777 | 2,732 | 2,766 | -21 | -0.8% | 965,700 |
| 2022/11/02 | 2,782 | 2,803 | 2,770 | 2,787 | +1 | ±0% | 592,500 |
| 2022/11/01 | 2,800 | 2,816 | 2,777 | 2,786 | +31 | +1.1% | 860,800 |
| 2022/10/31 | 2,769 | 2,781 | 2,752 | 2,755 | +19 | +0.7% | 810,100 |
| 2022/10/28 | 2,770 | 2,774 | 2,728 | 2,736 | -40 | -1.4% | 1,462,600 |
| 2022/10/27 | 2,802 | 2,806 | 2,766 | 2,776 | -18 | -0.6% | 668,400 |
| 2022/10/26 | 2,800 | 2,824 | 2,778 | 2,794 | +10 | +0.4% | 864,500 |
| 2022/10/25 | 2,792 | 2,799 | 2,772 | 2,784 | +5 | +0.2% | 782,800 |
| 2022/10/24 | 2,787 | 2,810 | 2,772 | 2,779 | +34 | +1.2% | 627,500 |
| 2022/10/21 | 2,771 | 2,782 | 2,745 | 2,745 | -32 | -1.2% | 809,300 |
| 2022/10/20 | 2,782 | 2,794 | 2,766 | 2,777 | -37 | -1.3% | 746,200 |
| 2022/10/19 | 2,808 | 2,837 | 2,804 | 2,814 | +13 | +0.5% | 521,000 |
| 2022/10/18 | 2,798 | 2,807 | 2,772 | 2,801 | +22 | +0.8% | 620,300 |
| 2022/10/17 | 2,789 | 2,809 | 2,775 | 2,779 | -42 | -1.5% | 642,100 |
651～
700
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
