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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/25 | 3,215 | 3,220 | 3,095 | 3,140 | -90 | -2.8% | 761,900 |
| 2022/01/24 | 3,160 | 3,245 | 3,150 | 3,230 | +70 | +2.2% | 651,700 |
| 2022/01/21 | 3,125 | 3,170 | 3,085 | 3,160 | -30 | -0.9% | 917,200 |
| 2022/01/20 | 3,115 | 3,230 | 3,115 | 3,190 | +5 | +0.2% | 853,800 |
| 2022/01/19 | 3,205 | 3,260 | 3,165 | 3,185 | -55 | -1.7% | 1,052,400 |
| 2022/01/18 | 3,310 | 3,350 | 3,230 | 3,240 | -65 | -2% | 1,246,400 |
| 2022/01/17 | 3,345 | 3,365 | 3,295 | 3,305 | -25 | -0.8% | 477,100 |
| 2022/01/14 | 3,390 | 3,395 | 3,275 | 3,330 | -130 | -3.8% | 1,511,800 |
| 2022/01/13 | 3,420 | 3,480 | 3,380 | 3,460 | +110 | +3.3% | 1,273,100 |
| 2022/01/12 | 3,280 | 3,375 | 3,280 | 3,350 | +60 | +1.8% | 919,000 |
| 2022/01/11 | 3,290 | 3,320 | 3,265 | 3,290 | +5 | +0.2% | 558,500 |
| 2022/01/07 | 3,265 | 3,310 | 3,235 | 3,285 | +60 | +1.9% | 1,293,300 |
| 2022/01/06 | 3,280 | 3,290 | 3,215 | 3,225 | -30 | -0.9% | 827,100 |
| 2022/01/05 | 3,175 | 3,270 | 3,155 | 3,255 | +155 | +5% | 1,118,100 |
| 2022/01/04 | 3,110 | 3,125 | 3,075 | 3,100 | +10 | +0.3% | 509,800 |
| 2021/12/30 | 3,060 | 3,105 | 3,055 | 3,090 | -25 | -0.8% | 443,700 |
| 2021/12/29 | 3,105 | 3,135 | 3,105 | 3,115 | +5 | +0.2% | 411,800 |
| 2021/12/28 | 3,120 | 3,120 | 3,070 | 3,110 | +35 | +1.1% | 565,300 |
| 2021/12/27 | 3,135 | 3,135 | 3,070 | 3,075 | -65 | -2.1% | 390,000 |
| 2021/12/24 | 3,130 | 3,145 | 3,115 | 3,140 | +15 | +0.5% | 397,600 |
| 2021/12/23 | 3,075 | 3,125 | 3,075 | 3,125 | +45 | +1.5% | 426,800 |
| 2021/12/22 | 3,075 | 3,095 | 3,065 | 3,080 | -10 | -0.3% | 422,700 |
| 2021/12/21 | 3,115 | 3,130 | 3,085 | 3,090 | +45 | +1.5% | 539,900 |
| 2021/12/20 | 3,090 | 3,110 | 3,030 | 3,045 | -115 | -3.6% | 912,400 |
851～
900
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
