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 |
|---|---|---|---|---|---|---|---|
| 2021/03/22 | 3,665 | 3,685 | 3,630 | 3,670 | -30 | -0.8% | 542,800 |
| 2021/03/19 | 3,680 | 3,715 | 3,650 | 3,700 | -10 | -0.3% | 929,300 |
| 2021/03/18 | 3,650 | 3,710 | 3,630 | 3,710 | +115 | +3.2% | 742,000 |
| 2021/03/17 | 3,585 | 3,625 | 3,490 | 3,595 | -30 | -0.8% | 805,700 |
| 2021/03/16 | 3,685 | 3,695 | 3,615 | 3,625 | -90 | -2.4% | 797,000 |
| 2021/03/15 | 3,715 | 3,750 | 3,685 | 3,715 | ±0 | ±0% | 654,500 |
| 2021/03/12 | 3,670 | 3,725 | 3,635 | 3,715 | +45 | +1.2% | 831,100 |
| 2021/03/11 | 3,710 | 3,750 | 3,670 | 3,670 | -10 | -0.3% | 758,400 |
| 2021/03/10 | 3,615 | 3,685 | 3,590 | 3,680 | +60 | +1.7% | 981,700 |
| 2021/03/09 | 3,610 | 3,625 | 3,570 | 3,620 | +75 | +2.1% | 956,600 |
| 2021/03/08 | 3,570 | 3,590 | 3,525 | 3,545 | +45 | +1.3% | 835,000 |
| 2021/03/05 | 3,500 | 3,530 | 3,435 | 3,500 | +30 | +0.9% | 692,700 |
| 2021/03/04 | 3,545 | 3,560 | 3,440 | 3,470 | -20 | -0.6% | 753,900 |
| 2021/03/03 | 3,445 | 3,515 | 3,420 | 3,490 | +95 | +2.8% | 864,900 |
| 2021/03/02 | 3,405 | 3,435 | 3,375 | 3,395 | ±0 | ±0% | 686,800 |
| 2021/03/01 | 3,345 | 3,405 | 3,335 | 3,395 | +115 | +3.5% | 549,700 |
| 2021/02/26 | 3,400 | 3,400 | 3,270 | 3,280 | -160 | -4.7% | 1,270,000 |
| 2021/02/25 | 3,415 | 3,465 | 3,375 | 3,440 | +95 | +2.8% | 949,300 |
| 2021/02/24 | 3,240 | 3,425 | 3,230 | 3,345 | +105 | +3.2% | 1,500,600 |
| 2021/02/22 | 3,280 | 3,310 | 3,230 | 3,240 | -40 | -1.2% | 632,800 |
| 2021/02/19 | 3,255 | 3,295 | 3,250 | 3,280 | -25 | -0.8% | 349,000 |
| 2021/02/18 | 3,315 | 3,345 | 3,285 | 3,305 | ±0 | ±0% | 467,900 |
| 2021/02/17 | 3,300 | 3,365 | 3,275 | 3,305 | ±0 | ±0% | 603,600 |
| 2021/02/16 | 3,335 | 3,340 | 3,270 | 3,305 | -35 | -1% | 510,900 |
| 2021/02/15 | 3,390 | 3,390 | 3,310 | 3,340 | -20 | -0.6% | 593,400 |
| 2021/02/12 | 3,390 | 3,420 | 3,335 | 3,360 | -25 | -0.7% | 764,600 |
| 2021/02/10 | 3,425 | 3,490 | 3,380 | 3,385 | +15 | +0.4% | 1,143,000 |
| 2021/02/09 | 3,395 | 3,435 | 3,265 | 3,370 | +15 | +0.4% | 1,568,300 |
| 2021/02/08 | 3,340 | 3,390 | 3,315 | 3,355 | +50 | +1.5% | 678,400 |
| 2021/02/05 | 3,340 | 3,370 | 3,285 | 3,305 | ±0 | ±0% | 597,300 |
| 2021/02/04 | 3,300 | 3,355 | 3,275 | 3,305 | +5 | +0.2% | 726,200 |
| 2021/02/03 | 3,250 | 3,350 | 3,225 | 3,300 | +80 | +2.5% | 989,100 |
| 2021/02/02 | 3,155 | 3,270 | 3,140 | 3,220 | +55 | +1.7% | 1,003,600 |
| 2021/02/01 | 2,997 | 3,170 | 2,995 | 3,165 | +168 | +5.6% | 986,600 |
| 2021/01/29 | 3,050 | 3,065 | 2,997 | 2,997 | -28 | -0.9% | 671,000 |
| 2021/01/28 | 3,020 | 3,060 | 3,005 | 3,025 | -90 | -2.9% | 1,671,800 |
| 2021/01/27 | 3,050 | 3,115 | 3,050 | 3,115 | +70 | +2.3% | 682,100 |
| 2021/01/26 | 3,065 | 3,085 | 3,045 | 3,045 | -15 | -0.5% | 562,200 |
| 2021/01/25 | 3,035 | 3,060 | 3,005 | 3,060 | +74 | +2.5% | 644,300 |
| 2021/01/22 | 2,961 | 3,010 | 2,949 | 2,986 | +28 | +0.9% | 682,600 |
| 2021/01/21 | 2,959 | 2,979 | 2,938 | 2,958 | +15 | +0.5% | 455,200 |
| 2021/01/20 | 2,895 | 2,953 | 2,887 | 2,943 | +53 | +1.8% | 743,100 |
| 2021/01/19 | 2,921 | 2,936 | 2,886 | 2,890 | -35 | -1.2% | 655,000 |
| 2021/01/18 | 2,905 | 2,929 | 2,894 | 2,925 | -1 | ±0% | 615,800 |
| 2021/01/15 | 2,987 | 2,987 | 2,926 | 2,926 | -72 | -2.4% | 858,400 |
| 2021/01/14 | 3,050 | 3,065 | 2,979 | 2,998 | -92 | -3% | 936,400 |
| 2021/01/13 | 2,998 | 3,090 | 2,992 | 3,090 | +116 | +3.9% | 882,100 |
| 2021/01/12 | 2,988 | 2,996 | 2,942 | 2,974 | -36 | -1.2% | 1,134,600 |
| 2021/01/08 | 3,020 | 3,035 | 2,991 | 3,010 | +22 | +0.7% | 656,200 |
| 2021/01/07 | 2,940 | 3,030 | 2,932 | 2,988 | +94 | +3.2% | 925,700 |
1051～
1100
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
