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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 3,065 | 3,155 | 3,060 | 3,135 | +15 | +0.5% | 1,139,000 |
| 2022/06/13 | 3,135 | 3,145 | 3,100 | 3,120 | -100 | -3.1% | 668,000 |
| 2022/06/10 | 3,220 | 3,245 | 3,200 | 3,220 | -35 | -1.1% | 771,100 |
| 2022/06/09 | 3,260 | 3,290 | 3,225 | 3,255 | -40 | -1.2% | 845,200 |
| 2022/06/08 | 3,300 | 3,300 | 3,265 | 3,295 | ±0 | ±0% | 623,000 |
| 2022/06/07 | 3,315 | 3,335 | 3,285 | 3,295 | +65 | +2% | 843,200 |
| 2022/06/06 | 3,245 | 3,255 | 3,220 | 3,230 | -20 | -0.6% | 494,700 |
| 2022/06/03 | 3,250 | 3,290 | 3,230 | 3,250 | +50 | +1.6% | 689,000 |
| 2022/06/02 | 3,190 | 3,220 | 3,165 | 3,200 | ±0 | ±0% | 566,000 |
| 2022/06/01 | 3,150 | 3,200 | 3,140 | 3,200 | +45 | +1.4% | 651,600 |
| 2022/05/31 | 3,150 | 3,165 | 3,125 | 3,155 | +10 | +0.3% | 1,575,700 |
| 2022/05/30 | 3,090 | 3,175 | 3,070 | 3,145 | +70 | +2.3% | 1,566,000 |
| 2022/05/27 | 3,140 | 3,145 | 3,045 | 3,075 | -10 | -0.3% | 1,104,900 |
| 2022/05/26 | 3,070 | 3,175 | 3,065 | 3,085 | +60 | +2% | 1,728,200 |
| 2022/05/25 | 2,996 | 3,055 | 2,995 | 3,025 | +10 | +0.3% | 781,800 |
| 2022/05/24 | 3,085 | 3,090 | 3,005 | 3,015 | -45 | -1.5% | 613,200 |
| 2022/05/23 | 3,145 | 3,145 | 3,045 | 3,060 | -40 | -1.3% | 550,300 |
| 2022/05/20 | 3,100 | 3,110 | 3,075 | 3,100 | ±0 | ±0% | 498,600 |
| 2022/05/19 | 3,060 | 3,130 | 3,050 | 3,100 | -55 | -1.7% | 739,700 |
| 2022/05/18 | 3,150 | 3,185 | 3,130 | 3,155 | +40 | +1.3% | 820,100 |
| 2022/05/17 | 3,020 | 3,145 | 3,015 | 3,115 | +60 | +2% | 1,505,100 |
| 2022/05/16 | 3,150 | 3,160 | 3,010 | 3,055 | -120 | -3.8% | 1,504,600 |
| 2022/05/13 | 2,962 | 3,180 | 2,951 | 3,175 | +223 | +7.6% | 2,053,500 |
| 2022/05/12 | 2,995 | 2,995 | 2,945 | 2,952 | -48 | -1.6% | 726,200 |
| 2022/05/11 | 2,980 | 3,010 | 2,945 | 3,000 | -30 | -1% | 610,500 |
| 2022/05/10 | 2,990 | 3,050 | 2,952 | 3,030 | +15 | +0.5% | 831,400 |
| 2022/05/09 | 3,040 | 3,060 | 3,010 | 3,015 | -45 | -1.5% | 804,200 |
| 2022/05/06 | 2,997 | 3,070 | 2,971 | 3,060 | +62 | +2.1% | 965,800 |
| 2022/05/02 | 2,956 | 3,015 | 2,942 | 2,998 | +23 | +0.8% | 852,600 |
| 2022/04/28 | 2,855 | 2,985 | 2,850 | 2,975 | +150 | +5.3% | 1,124,100 |
| 2022/04/27 | 2,820 | 2,842 | 2,803 | 2,825 | -74 | -2.6% | 1,430,000 |
| 2022/04/26 | 2,886 | 2,926 | 2,878 | 2,899 | +19 | +0.7% | 623,200 |
| 2022/04/25 | 2,880 | 2,899 | 2,860 | 2,880 | -51 | -1.7% | 593,200 |
| 2022/04/22 | 2,920 | 2,942 | 2,916 | 2,931 | -50 | -1.7% | 598,000 |
| 2022/04/21 | 2,947 | 2,984 | 2,946 | 2,981 | +28 | +0.9% | 581,300 |
| 2022/04/20 | 2,940 | 2,955 | 2,911 | 2,953 | +46 | +1.6% | 558,600 |
| 2022/04/19 | 2,907 | 2,916 | 2,886 | 2,907 | +48 | +1.7% | 514,700 |
| 2022/04/18 | 2,871 | 2,882 | 2,837 | 2,859 | -62 | -2.1% | 521,000 |
| 2022/04/15 | 2,935 | 2,944 | 2,905 | 2,921 | -29 | -1% | 346,700 |
| 2022/04/14 | 2,918 | 2,955 | 2,907 | 2,950 | +50 | +1.7% | 562,400 |
| 2022/04/13 | 2,899 | 2,903 | 2,871 | 2,900 | +46 | +1.6% | 965,100 |
| 2022/04/12 | 2,900 | 2,918 | 2,854 | 2,854 | -84 | -2.9% | 663,400 |
| 2022/04/11 | 2,944 | 2,973 | 2,929 | 2,938 | +5 | +0.2% | 600,900 |
| 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 |
751～
800
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
