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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 2,820 | 2,843 | 2,816 | 2,828 | +40 | +1.4% | 787,600 |
| 2022/07/29 | 2,800 | 2,818 | 2,781 | 2,788 | -17 | -0.6% | 821,000 |
| 2022/07/28 | 2,842 | 2,846 | 2,800 | 2,805 | -17 | -0.6% | 741,600 |
| 2022/07/27 | 2,819 | 2,825 | 2,802 | 2,822 | +5 | +0.2% | 511,900 |
| 2022/07/26 | 2,834 | 2,855 | 2,817 | 2,817 | -18 | -0.6% | 584,600 |
| 2022/07/25 | 2,817 | 2,840 | 2,814 | 2,835 | +2 | +0.1% | 516,400 |
| 2022/07/22 | 2,832 | 2,842 | 2,815 | 2,833 | -4 | -0.1% | 822,800 |
| 2022/07/21 | 2,805 | 2,841 | 2,802 | 2,837 | -1 | ±0% | 523,200 |
| 2022/07/20 | 2,803 | 2,844 | 2,793 | 2,838 | +85 | +3.1% | 900,900 |
| 2022/07/19 | 2,757 | 2,768 | 2,726 | 2,753 | +41 | +1.5% | 885,700 |
| 2022/07/15 | 2,731 | 2,736 | 2,702 | 2,712 | -30 | -1.1% | 904,700 |
| 2022/07/14 | 2,728 | 2,747 | 2,710 | 2,742 | -36 | -1.3% | 1,152,000 |
| 2022/07/13 | 2,782 | 2,807 | 2,774 | 2,778 | +24 | +0.9% | 985,400 |
| 2022/07/12 | 2,832 | 2,843 | 2,745 | 2,754 | -121 | -4.2% | 1,461,500 |
| 2022/07/11 | 2,885 | 2,887 | 2,850 | 2,875 | +40 | +1.4% | 654,000 |
| 2022/07/08 | 2,849 | 2,869 | 2,831 | 2,835 | +9 | +0.3% | 1,060,700 |
| 2022/07/07 | 2,838 | 2,843 | 2,790 | 2,826 | +19 | +0.7% | 825,100 |
| 2022/07/06 | 2,802 | 2,852 | 2,793 | 2,807 | -60 | -2.1% | 1,015,700 |
| 2022/07/05 | 2,895 | 2,901 | 2,857 | 2,867 | -13 | -0.5% | 634,500 |
| 2022/07/04 | 2,888 | 2,892 | 2,860 | 2,880 | +8 | +0.3% | 456,800 |
| 2022/07/01 | 2,891 | 2,912 | 2,855 | 2,872 | -18 | -0.6% | 733,900 |
| 2022/06/30 | 2,924 | 2,928 | 2,861 | 2,890 | -63 | -2.1% | 1,054,200 |
| 2022/06/29 | 2,931 | 2,980 | 2,930 | 2,953 | -22 | -0.7% | 1,330,000 |
| 2022/06/28 | 2,945 | 2,988 | 2,932 | 2,975 | +28 | +1% | 673,700 |
| 2022/06/27 | 2,949 | 2,977 | 2,932 | 2,947 | +81 | +2.8% | 913,100 |
| 2022/06/24 | 2,800 | 2,869 | 2,790 | 2,866 | +16 | +0.6% | 793,900 |
| 2022/06/23 | 2,877 | 2,904 | 2,818 | 2,850 | -71 | -2.4% | 1,045,400 |
| 2022/06/22 | 2,972 | 2,987 | 2,918 | 2,921 | -41 | -1.4% | 646,800 |
| 2022/06/21 | 2,965 | 2,981 | 2,925 | 2,962 | +47 | +1.6% | 851,200 |
| 2022/06/20 | 3,050 | 3,050 | 2,905 | 2,915 | -140 | -4.6% | 998,200 |
| 2022/06/17 | 3,030 | 3,070 | 3,015 | 3,055 | -95 | -3% | 884,900 |
| 2022/06/16 | 3,175 | 3,215 | 3,145 | 3,150 | ±0 | ±0% | 566,400 |
| 2022/06/15 | 3,150 | 3,175 | 3,135 | 3,150 | +15 | +0.5% | 560,900 |
| 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 |
751～
800
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
