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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 2,926 | 2,936 | 2,886 | 2,933 | +38 | +1.3% | 706,400 |
| 2022/04/07 | 2,882 | 2,905 | 2,867 | 2,895 | -66 | -2.2% | 946,000 |
| 2022/04/06 | 3,035 | 3,035 | 2,960 | 2,961 | -109 | -3.6% | 993,900 |
| 2022/04/05 | 3,100 | 3,115 | 3,035 | 3,070 | +60 | +2% | 926,400 |
| 2022/04/04 | 3,045 | 3,045 | 2,993 | 3,010 | -30 | -1% | 666,300 |
| 2022/04/01 | 3,050 | 3,050 | 3,015 | 3,040 | -50 | -1.6% | 770,600 |
| 2022/03/31 | 3,010 | 3,120 | 3,000 | 3,090 | +15 | +0.5% | 1,103,200 |
| 2022/03/30 | 3,105 | 3,115 | 3,035 | 3,075 | -85 | -2.7% | 1,012,300 |
| 2022/03/29 | 3,135 | 3,170 | 3,130 | 3,160 | +35 | +1.1% | 874,200 |
| 2022/03/28 | 3,210 | 3,215 | 3,115 | 3,125 | -70 | -2.2% | 809,300 |
| 2022/03/25 | 3,175 | 3,210 | 3,165 | 3,195 | +55 | +1.8% | 998,100 |
| 2022/03/24 | 3,090 | 3,145 | 3,085 | 3,140 | +15 | +0.5% | 636,100 |
| 2022/03/23 | 3,105 | 3,140 | 3,080 | 3,125 | +35 | +1.1% | 897,600 |
| 2022/03/22 | 3,080 | 3,105 | 3,040 | 3,090 | +60 | +2% | 1,159,500 |
| 2022/03/18 | 3,055 | 3,090 | 3,020 | 3,030 | -20 | -0.7% | 2,072,100 |
| 2022/03/17 | 3,005 | 3,055 | 3,000 | 3,050 | +80 | +2.7% | 1,158,900 |
| 2022/03/16 | 2,960 | 2,990 | 2,943 | 2,970 | +52 | +1.8% | 1,010,400 |
| 2022/03/15 | 2,870 | 2,941 | 2,870 | 2,918 | +52 | +1.8% | 882,400 |
| 2022/03/14 | 2,824 | 2,878 | 2,822 | 2,866 | +71 | +2.5% | 813,400 |
| 2022/03/11 | 2,775 | 2,810 | 2,774 | 2,795 | -26 | -0.9% | 1,010,000 |
| 2022/03/10 | 2,780 | 2,823 | 2,747 | 2,821 | +170 | +6.4% | 1,287,600 |
| 2022/03/09 | 2,663 | 2,692 | 2,651 | 2,651 | +4 | +0.2% | 1,022,000 |
| 2022/03/08 | 2,680 | 2,720 | 2,644 | 2,647 | -79 | -2.9% | 1,431,900 |
| 2022/03/07 | 2,756 | 2,791 | 2,682 | 2,726 | -107 | -3.8% | 1,519,600 |
| 2022/03/04 | 2,878 | 2,892 | 2,810 | 2,833 | -66 | -2.3% | 973,400 |
| 2022/03/03 | 2,896 | 2,913 | 2,843 | 2,899 | +49 | +1.7% | 956,500 |
| 2022/03/02 | 2,899 | 2,918 | 2,850 | 2,850 | -87 | -3% | 1,077,300 |
| 2022/03/01 | 2,976 | 2,984 | 2,937 | 2,937 | -1 | ±0% | 924,000 |
| 2022/02/28 | 2,920 | 2,951 | 2,901 | 2,938 | +45 | +1.6% | 1,076,000 |
| 2022/02/25 | 2,864 | 2,901 | 2,861 | 2,893 | +19 | +0.7% | 933,300 |
| 2022/02/24 | 2,850 | 2,893 | 2,837 | 2,874 | +12 | +0.4% | 1,203,700 |
| 2022/02/22 | 2,928 | 2,939 | 2,850 | 2,862 | -116 | -3.9% | 1,356,600 |
| 2022/02/21 | 2,987 | 2,999 | 2,966 | 2,978 | -57 | -1.9% | 545,400 |
| 2022/02/18 | 2,995 | 3,050 | 2,992 | 3,035 | +5 | +0.2% | 678,700 |
| 2022/02/17 | 3,045 | 3,070 | 3,025 | 3,030 | -35 | -1.1% | 973,600 |
| 2022/02/16 | 3,000 | 3,070 | 2,995 | 3,065 | +113 | +3.8% | 1,026,500 |
| 2022/02/15 | 2,995 | 3,010 | 2,939 | 2,952 | -53 | -1.8% | 1,443,900 |
| 2022/02/14 | 3,080 | 3,095 | 3,000 | 3,005 | -50 | -1.6% | 974,600 |
| 2022/02/10 | 3,030 | 3,060 | 3,020 | 3,055 | +50 | +1.7% | 826,100 |
| 2022/02/09 | 3,015 | 3,025 | 2,995 | 3,005 | ±0 | ±0% | 1,446,400 |
| 2022/02/08 | 2,997 | 3,050 | 2,994 | 3,005 | -35 | -1.2% | 1,089,900 |
| 2022/02/07 | 3,050 | 3,095 | 3,010 | 3,040 | -15 | -0.5% | 896,400 |
| 2022/02/04 | 3,000 | 3,075 | 2,985 | 3,055 | -15 | -0.5% | 1,472,100 |
| 2022/02/03 | 3,105 | 3,230 | 3,025 | 3,070 | +5 | +0.2% | 2,027,200 |
| 2022/02/02 | 2,995 | 3,080 | 2,988 | 3,065 | +96 | +3.2% | 806,200 |
| 2022/02/01 | 3,005 | 3,025 | 2,968 | 2,969 | -71 | -2.3% | 1,064,300 |
| 2022/01/31 | 2,960 | 3,045 | 2,955 | 3,040 | +20 | +0.7% | 976,600 |
| 2022/01/28 | 2,920 | 3,030 | 2,903 | 3,020 | +50 | +1.7% | 1,231,700 |
| 2022/01/27 | 3,105 | 3,110 | 2,960 | 2,970 | -110 | -3.6% | 1,265,500 |
| 2022/01/26 | 3,105 | 3,125 | 3,070 | 3,080 | -60 | -1.9% | 729,800 |
751～
800
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
