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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 3,525 | 3,600 | 3,455 | 3,480 | -15 | -0.4% | 1,376,800 |
| 2021/10/05 | 3,490 | 3,520 | 3,415 | 3,495 | +5 | +0.1% | 1,595,800 |
| 2021/10/04 | 3,590 | 3,615 | 3,465 | 3,490 | -50 | -1.4% | 1,273,900 |
| 2021/10/01 | 3,695 | 3,720 | 3,520 | 3,540 | -225 | -6% | 1,939,700 |
| 2021/09/30 | 3,815 | 3,840 | 3,745 | 3,765 | -60 | -1.6% | 1,240,900 |
| 2021/09/29 | 3,815 | 3,890 | 3,775 | 3,825 | -105 | -2.7% | 1,088,100 |
| 2021/09/28 | 3,990 | 3,990 | 3,905 | 3,930 | -55 | -1.4% | 1,094,600 |
| 2021/09/27 | 3,970 | 3,990 | 3,940 | 3,985 | +40 | +1% | 648,600 |
| 2021/09/24 | 3,970 | 3,980 | 3,910 | 3,945 | +95 | +2.5% | 862,300 |
| 2021/09/22 | 3,925 | 3,935 | 3,835 | 3,850 | -90 | -2.3% | 803,300 |
| 2021/09/21 | 3,915 | 3,970 | 3,915 | 3,940 | -75 | -1.9% | 808,000 |
| 2021/09/17 | 4,025 | 4,055 | 4,005 | 4,015 | -5 | -0.1% | 1,171,100 |
| 2021/09/16 | 4,000 | 4,035 | 3,990 | 4,020 | +35 | +0.9% | 922,900 |
| 2021/09/15 | 3,945 | 3,985 | 3,920 | 3,985 | -40 | -1% | 886,100 |
| 2021/09/14 | 4,025 | 4,075 | 4,000 | 4,025 | +40 | +1% | 829,600 |
| 2021/09/13 | 3,910 | 3,985 | 3,880 | 3,985 | +45 | +1.1% | 925,400 |
| 2021/09/10 | 3,880 | 3,960 | 3,880 | 3,940 | +50 | +1.3% | 1,055,900 |
| 2021/09/09 | 3,950 | 4,000 | 3,890 | 3,890 | -85 | -2.1% | 930,000 |
| 2021/09/08 | 3,880 | 3,980 | 3,860 | 3,975 | +90 | +2.3% | 1,155,900 |
| 2021/09/07 | 3,870 | 3,895 | 3,830 | 3,885 | +55 | +1.4% | 902,600 |
| 2021/09/06 | 3,885 | 3,900 | 3,810 | 3,830 | -5 | -0.1% | 990,500 |
| 2021/09/03 | 3,810 | 3,880 | 3,795 | 3,835 | +65 | +1.7% | 949,600 |
| 2021/09/02 | 3,750 | 3,790 | 3,715 | 3,770 | -20 | -0.5% | 913,800 |
| 2021/09/01 | 3,740 | 3,790 | 3,730 | 3,790 | -10 | -0.3% | 696,000 |
| 2021/08/31 | 3,715 | 3,815 | 3,700 | 3,800 | +85 | +2.3% | 993,100 |
| 2021/08/30 | 3,695 | 3,735 | 3,640 | 3,715 | +160 | +4.5% | 1,125,400 |
| 2021/08/27 | 3,545 | 3,570 | 3,515 | 3,555 | -15 | -0.4% | 418,700 |
| 2021/08/26 | 3,640 | 3,650 | 3,565 | 3,570 | -55 | -1.5% | 435,900 |
| 2021/08/25 | 3,610 | 3,665 | 3,590 | 3,625 | +45 | +1.3% | 521,800 |
| 2021/08/24 | 3,525 | 3,615 | 3,525 | 3,580 | +65 | +1.8% | 531,500 |
| 2021/08/23 | 3,525 | 3,550 | 3,495 | 3,515 | +20 | +0.6% | 514,000 |
| 2021/08/20 | 3,625 | 3,655 | 3,490 | 3,495 | -155 | -4.2% | 1,170,200 |
| 2021/08/19 | 3,740 | 3,760 | 3,645 | 3,650 | -135 | -3.6% | 770,000 |
| 2021/08/18 | 3,780 | 3,825 | 3,760 | 3,785 | -25 | -0.7% | 567,200 |
| 2021/08/17 | 3,875 | 3,885 | 3,805 | 3,810 | +50 | +1.3% | 657,000 |
| 2021/08/16 | 3,835 | 3,840 | 3,750 | 3,760 | -130 | -3.3% | 641,500 |
| 2021/08/13 | 3,815 | 3,925 | 3,795 | 3,890 | +65 | +1.7% | 1,112,400 |
| 2021/08/12 | 3,800 | 3,885 | 3,785 | 3,825 | +90 | +2.4% | 1,194,500 |
| 2021/08/11 | 3,665 | 3,740 | 3,620 | 3,735 | +130 | +3.6% | 917,800 |
| 2021/08/10 | 3,600 | 3,685 | 3,585 | 3,605 | ±0 | ±0% | 765,900 |
| 2021/08/06 | 3,620 | 3,695 | 3,575 | 3,605 | +40 | +1.1% | 1,379,300 |
| 2021/08/05 | 3,590 | 3,740 | 3,485 | 3,565 | +45 | +1.3% | 1,995,600 |
| 2021/08/04 | 3,595 | 3,610 | 3,480 | 3,520 | -55 | -1.5% | 798,500 |
| 2021/08/03 | 3,530 | 3,590 | 3,525 | 3,575 | -25 | -0.7% | 565,700 |
| 2021/08/02 | 3,500 | 3,615 | 3,495 | 3,600 | +125 | +3.6% | 478,200 |
| 2021/07/30 | 3,505 | 3,525 | 3,475 | 3,475 | -55 | -1.6% | 618,800 |
| 2021/07/29 | 3,530 | 3,550 | 3,505 | 3,530 | +10 | +0.3% | 281,700 |
| 2021/07/28 | 3,500 | 3,540 | 3,490 | 3,520 | -20 | -0.6% | 418,600 |
| 2021/07/27 | 3,555 | 3,565 | 3,515 | 3,540 | +15 | +0.4% | 439,300 |
| 2021/07/26 | 3,615 | 3,615 | 3,525 | 3,525 | -10 | -0.3% | 547,500 |
951～
1000
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
