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 |
|---|---|---|---|---|---|---|---|
| 2021/06/04 | 3,895 | 4,075 | 3,850 | 4,055 | +170 | +4.4% | 1,790,500 |
| 2021/06/03 | 3,730 | 3,885 | 3,690 | 3,885 | +190 | +5.1% | 1,376,700 |
| 2021/06/02 | 3,700 | 3,730 | 3,675 | 3,695 | +45 | +1.2% | 586,400 |
| 2021/06/01 | 3,735 | 3,755 | 3,620 | 3,650 | -20 | -0.5% | 594,700 |
| 2021/05/31 | 3,735 | 3,755 | 3,645 | 3,670 | -70 | -1.9% | 734,200 |
| 2021/05/28 | 3,685 | 3,750 | 3,670 | 3,740 | +165 | +4.6% | 860,100 |
| 2021/05/27 | 3,645 | 3,740 | 3,570 | 3,575 | -100 | -2.7% | 2,049,300 |
| 2021/05/26 | 3,610 | 3,700 | 3,605 | 3,675 | +35 | +1% | 799,500 |
| 2021/05/25 | 3,540 | 3,655 | 3,520 | 3,640 | +100 | +2.8% | 849,800 |
| 2021/05/24 | 3,440 | 3,565 | 3,425 | 3,540 | +110 | +3.2% | 963,200 |
| 2021/05/21 | 3,400 | 3,470 | 3,400 | 3,430 | +35 | +1% | 632,700 |
| 2021/05/20 | 3,400 | 3,475 | 3,390 | 3,395 | -15 | -0.4% | 1,038,900 |
| 2021/05/19 | 3,550 | 3,560 | 3,405 | 3,410 | -210 | -5.8% | 1,314,500 |
| 2021/05/18 | 3,605 | 3,675 | 3,590 | 3,620 | ±0 | ±0% | 732,800 |
| 2021/05/17 | 3,620 | 3,655 | 3,580 | 3,620 | +25 | +0.7% | 537,500 |
| 2021/05/14 | 3,740 | 3,740 | 3,585 | 3,595 | -55 | -1.5% | 1,136,600 |
| 2021/05/13 | 3,400 | 3,745 | 3,395 | 3,650 | +185 | +5.3% | 1,986,400 |
| 2021/05/12 | 3,585 | 3,590 | 3,410 | 3,465 | -120 | -3.3% | 796,100 |
| 2021/05/11 | 3,645 | 3,660 | 3,565 | 3,585 | -75 | -2% | 444,400 |
| 2021/05/10 | 3,615 | 3,685 | 3,615 | 3,660 | +80 | +2.2% | 646,100 |
| 2021/05/07 | 3,580 | 3,600 | 3,570 | 3,580 | +10 | +0.3% | 489,400 |
| 2021/05/06 | 3,540 | 3,640 | 3,535 | 3,570 | +130 | +3.8% | 910,800 |
| 2021/04/30 | 3,485 | 3,500 | 3,430 | 3,440 | -30 | -0.9% | 564,300 |
| 2021/04/28 | 3,450 | 3,495 | 3,435 | 3,470 | +35 | +1% | 575,600 |
| 2021/04/27 | 3,440 | 3,445 | 3,390 | 3,435 | -25 | -0.7% | 692,800 |
| 2021/04/26 | 3,510 | 3,515 | 3,440 | 3,460 | -15 | -0.4% | 480,100 |
| 2021/04/23 | 3,505 | 3,530 | 3,445 | 3,475 | -55 | -1.6% | 453,800 |
| 2021/04/22 | 3,530 | 3,535 | 3,500 | 3,530 | +75 | +2.2% | 447,900 |
| 2021/04/21 | 3,495 | 3,520 | 3,430 | 3,455 | -135 | -3.8% | 620,700 |
| 2021/04/20 | 3,590 | 3,590 | 3,545 | 3,590 | -30 | -0.8% | 631,600 |
| 2021/04/19 | 3,570 | 3,630 | 3,560 | 3,620 | +50 | +1.4% | 446,600 |
| 2021/04/16 | 3,565 | 3,570 | 3,515 | 3,570 | +5 | +0.1% | 395,100 |
| 2021/04/15 | 3,520 | 3,570 | 3,520 | 3,565 | +70 | +2% | 493,100 |
| 2021/04/14 | 3,540 | 3,560 | 3,480 | 3,495 | -60 | -1.7% | 520,300 |
| 2021/04/13 | 3,535 | 3,590 | 3,525 | 3,555 | +35 | +1% | 412,900 |
| 2021/04/12 | 3,565 | 3,590 | 3,510 | 3,520 | -35 | -1% | 317,900 |
| 2021/04/09 | 3,570 | 3,620 | 3,555 | 3,555 | -5 | -0.1% | 488,800 |
| 2021/04/08 | 3,595 | 3,595 | 3,530 | 3,560 | -30 | -0.8% | 404,900 |
| 2021/04/07 | 3,545 | 3,595 | 3,530 | 3,590 | +60 | +1.7% | 556,400 |
| 2021/04/06 | 3,610 | 3,610 | 3,500 | 3,530 | -65 | -1.8% | 558,400 |
| 2021/04/05 | 3,550 | 3,625 | 3,525 | 3,595 | +70 | +2% | 608,900 |
| 2021/04/02 | 3,530 | 3,550 | 3,465 | 3,525 | +25 | +0.7% | 464,400 |
| 2021/04/01 | 3,510 | 3,545 | 3,465 | 3,500 | +5 | +0.1% | 535,500 |
| 2021/03/31 | 3,520 | 3,530 | 3,475 | 3,495 | -70 | -2% | 939,100 |
| 2021/03/30 | 3,575 | 3,575 | 3,510 | 3,565 | -100 | -2.7% | 1,224,400 |
| 2021/03/29 | 3,755 | 3,770 | 3,625 | 3,665 | -20 | -0.5% | 865,200 |
| 2021/03/26 | 3,750 | 3,795 | 3,680 | 3,685 | +25 | +0.7% | 1,052,200 |
| 2021/03/25 | 3,580 | 3,685 | 3,555 | 3,660 | +105 | +3% | 613,100 |
| 2021/03/24 | 3,570 | 3,590 | 3,515 | 3,555 | -70 | -1.9% | 503,600 |
| 2021/03/23 | 3,690 | 3,695 | 3,625 | 3,625 | -45 | -1.2% | 497,800 |
1001～
1050
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
