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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 4,110 | 4,178 | 4,090 | 4,119 | +79 | +2% | 1,087,300 |
| 2024/02/21 | 4,045 | 4,073 | 4,018 | 4,040 | -11 | -0.3% | 512,500 |
| 2024/02/20 | 4,060 | 4,072 | 4,025 | 4,051 | -16 | -0.4% | 705,500 |
| 2024/02/19 | 3,993 | 4,074 | 3,982 | 4,067 | +82 | +2.1% | 633,500 |
| 2024/02/16 | 3,980 | 4,021 | 3,962 | 3,985 | +20 | +0.5% | 850,100 |
| 2024/02/15 | 3,995 | 3,995 | 3,922 | 3,965 | +5 | +0.1% | 761,800 |
| 2024/02/14 | 4,010 | 4,014 | 3,924 | 3,960 | -62 | -1.5% | 883,800 |
| 2024/02/13 | 3,942 | 4,022 | 3,885 | 4,022 | +70 | +1.8% | 1,613,500 |
| 2024/02/09 | 3,970 | 4,033 | 3,916 | 3,952 | -70 | -1.7% | 2,446,500 |
| 2024/02/08 | 4,203 | 4,212 | 4,022 | 4,022 | -128 | -3.1% | 2,122,500 |
| 2024/02/07 | 4,311 | 4,429 | 4,081 | 4,150 | -182 | -4.2% | 2,888,000 |
| 2024/02/06 | 4,365 | 4,365 | 4,309 | 4,332 | -47 | -1.1% | 512,800 |
| 2024/02/05 | 4,395 | 4,395 | 4,333 | 4,379 | +35 | +0.8% | 472,300 |
| 2024/02/02 | 4,374 | 4,380 | 4,311 | 4,344 | -9 | -0.2% | 473,800 |
| 2024/02/01 | 4,327 | 4,359 | 4,305 | 4,353 | -21 | -0.5% | 460,900 |
| 2024/01/31 | 4,287 | 4,379 | 4,280 | 4,374 | +42 | +1% | 480,600 |
| 2024/01/30 | 4,355 | 4,364 | 4,329 | 4,332 | -44 | -1% | 318,300 |
| 2024/01/29 | 4,331 | 4,382 | 4,313 | 4,376 | +66 | +1.5% | 413,300 |
| 2024/01/26 | 4,368 | 4,372 | 4,296 | 4,310 | -88 | -2% | 624,500 |
| 2024/01/25 | 4,366 | 4,405 | 4,357 | 4,398 | +48 | +1.1% | 489,800 |
| 2024/01/24 | 4,419 | 4,438 | 4,343 | 4,350 | -93 | -2.1% | 575,200 |
| 2024/01/23 | 4,470 | 4,497 | 4,438 | 4,443 | -20 | -0.4% | 504,000 |
| 2024/01/22 | 4,450 | 4,468 | 4,441 | 4,463 | +60 | +1.4% | 625,100 |
| 2024/01/19 | 4,409 | 4,422 | 4,358 | 4,403 | +79 | +1.8% | 838,400 |
| 2024/01/18 | 4,301 | 4,339 | 4,289 | 4,324 | +2 | ±0% | 568,000 |
| 2024/01/17 | 4,425 | 4,458 | 4,322 | 4,322 | -90 | -2% | 693,500 |
| 2024/01/16 | 4,422 | 4,441 | 4,399 | 4,412 | -29 | -0.7% | 385,600 |
| 2024/01/15 | 4,390 | 4,480 | 4,380 | 4,441 | +42 | +1% | 629,800 |
| 2024/01/12 | 4,493 | 4,493 | 4,363 | 4,399 | -8 | -0.2% | 562,700 |
| 2024/01/11 | 4,375 | 4,450 | 4,359 | 4,407 | +91 | +2.1% | 932,700 |
| 2024/01/10 | 4,321 | 4,348 | 4,283 | 4,316 | -5 | -0.1% | 583,200 |
| 2024/01/09 | 4,368 | 4,413 | 4,297 | 4,321 | -37 | -0.8% | 763,600 |
| 2024/01/05 | 4,295 | 4,379 | 4,295 | 4,358 | +51 | +1.2% | 782,400 |
| 2024/01/04 | 4,173 | 4,310 | 4,150 | 4,307 | +125 | +3% | 773,800 |
| 2023/12/29 | 4,242 | 4,251 | 4,166 | 4,182 | -48 | -1.1% | 385,100 |
| 2023/12/28 | 4,224 | 4,256 | 4,207 | 4,230 | +4 | +0.1% | 279,000 |
| 2023/12/27 | 4,221 | 4,259 | 4,210 | 4,226 | +36 | +0.9% | 635,800 |
| 2023/12/26 | 4,238 | 4,250 | 4,183 | 4,190 | +16 | +0.4% | 518,300 |
| 2023/12/25 | 4,279 | 4,282 | 4,157 | 4,174 | -71 | -1.7% | 535,600 |
| 2023/12/22 | 4,250 | 4,296 | 4,218 | 4,245 | +11 | +0.3% | 700,800 |
| 2023/12/21 | 4,270 | 4,293 | 4,218 | 4,234 | -76 | -1.8% | 616,300 |
| 2023/12/20 | 4,180 | 4,337 | 4,177 | 4,310 | +157 | +3.8% | 968,100 |
| 2023/12/19 | 4,127 | 4,153 | 4,075 | 4,153 | +5 | +0.1% | 513,500 |
| 2023/12/18 | 4,205 | 4,205 | 4,110 | 4,148 | -66 | -1.6% | 587,600 |
| 2023/12/15 | 4,138 | 4,249 | 4,134 | 4,214 | +53 | +1.3% | 725,200 |
| 2023/12/14 | 4,165 | 4,227 | 4,153 | 4,161 | -21 | -0.5% | 996,200 |
| 2023/12/13 | 4,217 | 4,217 | 4,161 | 4,182 | -1 | ±0% | 715,600 |
| 2023/12/12 | 4,212 | 4,232 | 4,161 | 4,183 | -7 | -0.2% | 802,600 |
| 2023/12/11 | 4,190 | 4,230 | 4,166 | 4,190 | +32 | +0.8% | 562,500 |
| 2023/12/08 | 4,224 | 4,260 | 4,128 | 4,158 | -136 | -3.2% | 1,082,500 |
51～
100
件表示中 / 3451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 | 450,800円 | -7.4% | -41.2% | 3.11% | 17.14倍 | 1.03倍 |
|
三井系の総合化学メーカー。汎用の石化中心からヘルスケア、自動車向け等の機能材料へシフト |
| 三菱ケミＧ | 90,500円 | -3.9% | +56.6% | 3.54% | 9.54倍 | 0.75倍 |
|
総合化学首位。化学・レイヨン・樹脂が合併した三菱ケミカルが中核。製薬や産業ガス等も |
| 積水化 | 223,300円 | +5.6% | -3.2% | 3.36% | 12.07倍 | 1.19倍 |
|
高機能樹脂、住宅、環境・ライフラインが３本柱。液晶・自動車分野に強み。医薬関連を育成中 |
| ＪＳＲ | 433,600円 | - | - | - | - | 2.40倍 |
|
レジストなど半導体材料が柱。医薬品受託製造も。エラストマー事業売却。ＴＯＢで上場廃止へ |
| 日産化 | 546,600円 | -0.3% | -8.1% | 3.00% | 19.73倍 | 3.41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
