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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 4,307 | 4,342 | 4,285 | 4,294 | -13 | -0.3% | 693,200 |
| 2023/12/06 | 4,241 | 4,315 | 4,237 | 4,307 | +86 | +2% | 632,900 |
| 2023/12/05 | 4,223 | 4,263 | 4,208 | 4,221 | -27 | -0.6% | 546,300 |
| 2023/12/04 | 4,251 | 4,265 | 4,208 | 4,248 | +3 | +0.1% | 549,500 |
| 2023/12/01 | 4,327 | 4,332 | 4,213 | 4,245 | -83 | -1.9% | 1,413,800 |
| 2023/11/30 | 4,301 | 4,349 | 4,300 | 4,328 | -23 | -0.5% | 1,217,900 |
| 2023/11/29 | 4,335 | 4,365 | 4,303 | 4,351 | +30 | +0.7% | 770,000 |
| 2023/11/28 | 4,321 | 4,362 | 4,302 | 4,321 | +15 | +0.3% | 751,700 |
| 2023/11/27 | 4,366 | 4,423 | 4,302 | 4,306 | +1 | ±0% | 1,081,000 |
| 2023/11/24 | 4,280 | 4,345 | 4,239 | 4,305 | +68 | +1.6% | 1,224,500 |
| 2023/11/22 | 4,108 | 4,249 | 4,106 | 4,237 | +126 | +3.1% | 1,001,000 |
| 2023/11/21 | 4,057 | 4,139 | 4,041 | 4,111 | +21 | +0.5% | 847,700 |
| 2023/11/20 | 4,160 | 4,167 | 4,090 | 4,090 | -79 | -1.9% | 695,400 |
| 2023/11/17 | 4,034 | 4,172 | 4,031 | 4,169 | +135 | +3.3% | 1,094,900 |
| 2023/11/16 | 4,040 | 4,084 | 3,987 | 4,034 | -39 | -1% | 680,500 |
| 2023/11/15 | 4,065 | 4,093 | 4,056 | 4,073 | +34 | +0.8% | 872,000 |
| 2023/11/14 | 4,032 | 4,105 | 4,026 | 4,039 | +23 | +0.6% | 907,500 |
| 2023/11/13 | 4,001 | 4,034 | 3,981 | 4,016 | +32 | +0.8% | 1,073,700 |
| 2023/11/10 | 3,890 | 3,990 | 3,865 | 3,984 | +85 | +2.2% | 1,028,100 |
| 2023/11/09 | 3,925 | 3,943 | 3,753 | 3,899 | +9 | +0.2% | 1,451,000 |
| 2023/11/08 | 3,947 | 3,948 | 3,680 | 3,890 | -11 | -0.3% | 2,865,000 |
| 2023/11/07 | 3,925 | 3,953 | 3,890 | 3,901 | -39 | -1% | 867,500 |
| 2023/11/06 | 3,903 | 3,955 | 3,901 | 3,940 | +86 | +2.2% | 1,065,900 |
| 2023/11/02 | 3,870 | 3,875 | 3,816 | 3,854 | +14 | +0.4% | 939,400 |
| 2023/11/01 | 3,823 | 3,857 | 3,786 | 3,840 | +77 | +2% | 1,061,700 |
| 2023/10/31 | 3,771 | 3,784 | 3,707 | 3,763 | +43 | +1.2% | 726,500 |
| 2023/10/30 | 3,752 | 3,752 | 3,680 | 3,720 | -88 | -2.3% | 886,800 |
| 2023/10/27 | 3,728 | 3,825 | 3,710 | 3,808 | +150 | +4.1% | 1,107,400 |
| 2023/10/26 | 3,640 | 3,681 | 3,611 | 3,658 | -11 | -0.3% | 776,500 |
| 2023/10/25 | 3,655 | 3,714 | 3,641 | 3,669 | +49 | +1.4% | 794,100 |
| 2023/10/24 | 3,566 | 3,633 | 3,514 | 3,620 | +14 | +0.4% | 1,003,400 |
| 2023/10/23 | 3,650 | 3,650 | 3,589 | 3,606 | -50 | -1.4% | 691,100 |
| 2023/10/20 | 3,697 | 3,702 | 3,652 | 3,656 | -50 | -1.3% | 694,600 |
| 2023/10/19 | 3,705 | 3,733 | 3,694 | 3,706 | -38 | -1% | 494,800 |
| 2023/10/18 | 3,770 | 3,796 | 3,732 | 3,744 | -15 | -0.4% | 603,900 |
| 2023/10/17 | 3,797 | 3,835 | 3,756 | 3,759 | -6 | -0.2% | 563,100 |
| 2023/10/16 | 3,761 | 3,789 | 3,728 | 3,765 | -22 | -0.6% | 664,000 |
| 2023/10/13 | 3,771 | 3,809 | 3,760 | 3,787 | -48 | -1.3% | 989,000 |
| 2023/10/12 | 3,790 | 3,848 | 3,790 | 3,835 | +40 | +1.1% | 872,000 |
| 2023/10/11 | 3,862 | 3,862 | 3,795 | 3,795 | -53 | -1.4% | 919,500 |
| 2023/10/10 | 3,780 | 3,859 | 3,769 | 3,848 | +128 | +3.4% | 787,500 |
| 2023/10/06 | 3,736 | 3,761 | 3,715 | 3,720 | -9 | -0.2% | 713,500 |
| 2023/10/05 | 3,718 | 3,740 | 3,685 | 3,729 | +37 | +1% | 1,229,200 |
| 2023/10/04 | 3,770 | 3,784 | 3,664 | 3,692 | -139 | -3.6% | 1,380,100 |
| 2023/10/03 | 3,899 | 3,918 | 3,813 | 3,831 | -87 | -2.2% | 1,261,900 |
| 2023/10/02 | 3,925 | 3,984 | 3,916 | 3,918 | +41 | +1.1% | 845,500 |
| 2023/09/29 | 3,957 | 3,957 | 3,853 | 3,877 | -58 | -1.5% | 718,800 |
| 2023/09/28 | 3,934 | 3,972 | 3,900 | 3,935 | -84 | -2.1% | 767,300 |
| 2023/09/27 | 4,025 | 4,027 | 3,950 | 4,019 | -24 | -0.6% | 884,500 |
| 2023/09/26 | 4,098 | 4,098 | 4,021 | 4,043 | -17 | -0.4% | 648,100 |
101～
150
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
