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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 3,450 | 3,476 | 3,442 | 3,450 | -19 | -0.5% | 1,092,400 |
| 2024/11/29 | 3,492 | 3,498 | 3,445 | 3,469 | -29 | -0.8% | 934,300 |
| 2024/11/28 | 3,536 | 3,548 | 3,490 | 3,498 | -35 | -1% | 1,338,400 |
| 2024/11/27 | 3,558 | 3,619 | 3,514 | 3,533 | +12 | +0.3% | 1,898,900 |
| 2024/11/26 | 3,645 | 3,681 | 3,520 | 3,521 | -156 | -4.2% | 3,017,000 |
| 2024/11/25 | 3,652 | 3,710 | 3,638 | 3,677 | +95 | +2.7% | 3,016,800 |
| 2024/11/22 | 3,425 | 3,646 | 3,413 | 3,582 | +175 | +5.1% | 2,096,300 |
| 2024/11/21 | 3,400 | 3,428 | 3,381 | 3,407 | -1 | ±0% | 607,200 |
| 2024/11/20 | 3,430 | 3,453 | 3,403 | 3,408 | -13 | -0.4% | 519,000 |
| 2024/11/19 | 3,421 | 3,448 | 3,406 | 3,421 | ±0 | ±0% | 787,600 |
| 2024/11/18 | 3,397 | 3,434 | 3,384 | 3,421 | +20 | +0.6% | 1,148,300 |
| 2024/11/15 | 3,402 | 3,456 | 3,401 | 3,401 | +4 | +0.1% | 1,728,500 |
| 2024/11/14 | 3,446 | 3,482 | 3,397 | 3,397 | -41 | -1.2% | 1,475,900 |
| 2024/11/13 | 3,539 | 3,546 | 3,438 | 3,438 | -108 | -3% | 1,485,500 |
| 2024/11/12 | 3,561 | 3,601 | 3,546 | 3,546 | +8 | +0.2% | 1,034,700 |
| 2024/11/11 | 3,596 | 3,626 | 3,496 | 3,538 | -88 | -2.4% | 1,545,300 |
| 2024/11/08 | 3,606 | 3,695 | 3,562 | 3,626 | +21 | +0.6% | 2,483,000 |
| 2024/11/07 | 3,638 | 3,692 | 3,462 | 3,605 | +14 | +0.4% | 4,535,700 |
| 2024/11/06 | 3,579 | 3,635 | 3,552 | 3,591 | +31 | +0.9% | 1,326,800 |
| 2024/11/05 | 3,545 | 3,563 | 3,483 | 3,560 | +81 | +2.3% | 1,580,500 |
| 2024/11/01 | 3,480 | 3,502 | 3,462 | 3,479 | -42 | -1.2% | 1,054,000 |
| 2024/10/31 | 3,530 | 3,556 | 3,491 | 3,521 | -9 | -0.3% | 1,040,900 |
| 2024/10/30 | 3,534 | 3,549 | 3,515 | 3,530 | +16 | +0.5% | 2,077,000 |
| 2024/10/29 | 3,510 | 3,526 | 3,493 | 3,514 | +18 | +0.5% | 678,000 |
| 2024/10/28 | 3,421 | 3,503 | 3,406 | 3,496 | +33 | +1% | 772,700 |
| 2024/10/25 | 3,484 | 3,489 | 3,432 | 3,463 | -34 | -1% | 792,200 |
| 2024/10/24 | 3,501 | 3,509 | 3,458 | 3,497 | -26 | -0.7% | 837,600 |
| 2024/10/23 | 3,558 | 3,583 | 3,512 | 3,523 | -35 | -1% | 743,000 |
| 2024/10/22 | 3,576 | 3,609 | 3,540 | 3,558 | +11 | +0.3% | 1,493,300 |
| 2024/10/21 | 3,545 | 3,580 | 3,523 | 3,547 | +27 | +0.8% | 1,065,600 |
| 2024/10/18 | 3,605 | 3,610 | 3,518 | 3,520 | -59 | -1.6% | 709,000 |
| 2024/10/17 | 3,570 | 3,597 | 3,564 | 3,579 | +18 | +0.5% | 949,900 |
| 2024/10/16 | 3,561 | 3,627 | 3,543 | 3,561 | -94 | -2.6% | 1,347,700 |
| 2024/10/15 | 3,665 | 3,706 | 3,636 | 3,655 | -8 | -0.2% | 1,570,700 |
| 2024/10/11 | 3,675 | 3,688 | 3,645 | 3,663 | -18 | -0.5% | 1,243,300 |
| 2024/10/10 | 3,730 | 3,733 | 3,673 | 3,681 | -40 | -1.1% | 1,073,600 |
| 2024/10/09 | 3,734 | 3,748 | 3,673 | 3,721 | -18 | -0.5% | 1,186,000 |
| 2024/10/08 | 3,771 | 3,787 | 3,702 | 3,739 | -69 | -1.8% | 1,000,700 |
| 2024/10/07 | 3,851 | 3,853 | 3,796 | 3,808 | +9 | +0.2% | 763,400 |
| 2024/10/04 | 3,772 | 3,799 | 3,746 | 3,799 | +13 | +0.3% | 822,500 |
| 2024/10/03 | 3,830 | 3,839 | 3,780 | 3,786 | +20 | +0.5% | 1,310,300 |
| 2024/10/02 | 3,755 | 3,818 | 3,743 | 3,766 | -51 | -1.3% | 1,033,200 |
| 2024/10/01 | 3,816 | 3,829 | 3,755 | 3,817 | +12 | +0.3% | 1,108,000 |
| 2024/09/30 | 3,776 | 3,806 | 3,751 | 3,805 | -111 | -2.8% | 1,359,500 |
| 2024/09/27 | 3,856 | 3,936 | 3,828 | 3,916 | -40 | -1% | 1,431,500 |
| 2024/09/26 | 3,921 | 3,962 | 3,894 | 3,956 | +35 | +0.9% | 1,478,500 |
| 2024/09/25 | 3,900 | 3,944 | 3,875 | 3,921 | +33 | +0.8% | 905,000 |
| 2024/09/24 | 3,892 | 3,909 | 3,841 | 3,888 | +8 | +0.2% | 1,327,300 |
| 2024/09/20 | 3,898 | 3,936 | 3,866 | 3,880 | +25 | +0.6% | 1,014,000 |
| 2024/09/19 | 3,830 | 3,912 | 3,825 | 3,855 | +88 | +2.3% | 867,700 |
101～
150
件表示中 / 3692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 | 317,100円 | +4.3% | +17.3% | 4.73% | 10.61倍 | 0.69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 | 233,300円 | +0.5% | - | 1.71% | 155.33倍 | 1.47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 | 202,700円 | +6.4% | +9.5% | 4.93% | 10.59倍 | 0.79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 |
| 住友化 | 35,700円 | +6.5% | - | 2.52% | 15.37倍 | 0.64倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
| 日産化 | 428,600円 | +9.2% | +8.3% | 3.83% | 14.32倍 | 2.55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
