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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 3,010 | 3,025 | 2,943 | 2,981 | -64 | -2.1% | 2,505,000 |
| 2018/06/15 | 3,090 | 3,095 | 3,015 | 3,045 | -10 | -0.3% | 1,302,100 |
| 2018/06/14 | 3,110 | 3,110 | 3,050 | 3,055 | -75 | -2.4% | 1,041,800 |
| 2018/06/13 | 3,145 | 3,150 | 3,115 | 3,130 | -15 | -0.5% | 489,400 |
| 2018/06/12 | 3,155 | 3,195 | 3,135 | 3,145 | -5 | -0.2% | 858,000 |
| 2018/06/11 | 3,145 | 3,190 | 3,125 | 3,150 | +10 | +0.3% | 861,600 |
| 2018/06/08 | 3,195 | 3,215 | 3,140 | 3,140 | -95 | -2.9% | 1,241,800 |
| 2018/06/07 | 3,230 | 3,285 | 3,215 | 3,235 | +65 | +2.1% | 1,111,700 |
| 2018/06/06 | 3,180 | 3,210 | 3,165 | 3,170 | -10 | -0.3% | 663,000 |
| 2018/06/05 | 3,190 | 3,220 | 3,170 | 3,180 | +50 | +1.6% | 869,100 |
| 2018/06/04 | 3,120 | 3,160 | 3,095 | 3,130 | +50 | +1.6% | 718,600 |
| 2018/06/01 | 3,100 | 3,120 | 3,055 | 3,080 | -70 | -2.2% | 1,262,100 |
| 2018/05/31 | 3,110 | 3,180 | 3,105 | 3,150 | +35 | +1.1% | 1,170,700 |
| 2018/05/30 | 3,085 | 3,125 | 3,080 | 3,115 | -95 | -3% | 903,500 |
| 2018/05/29 | 3,210 | 3,230 | 3,170 | 3,210 | -20 | -0.6% | 735,500 |
| 2018/05/28 | 3,200 | 3,245 | 3,190 | 3,230 | +20 | +0.6% | 477,900 |
| 2018/05/25 | 3,200 | 3,230 | 3,180 | 3,210 | +5 | +0.2% | 628,600 |
| 2018/05/24 | 3,220 | 3,250 | 3,180 | 3,205 | -50 | -1.5% | 789,800 |
| 2018/05/23 | 3,235 | 3,275 | 3,220 | 3,255 | +10 | +0.3% | 928,100 |
| 2018/05/22 | 3,250 | 3,255 | 3,190 | 3,245 | -35 | -1.1% | 876,700 |
| 2018/05/21 | 3,310 | 3,310 | 3,270 | 3,280 | -30 | -0.9% | 675,600 |
| 2018/05/18 | 3,280 | 3,345 | 3,280 | 3,310 | +40 | +1.2% | 673,800 |
| 2018/05/17 | 3,200 | 3,295 | 3,195 | 3,270 | +45 | +1.4% | 809,000 |
| 2018/05/16 | 3,290 | 3,300 | 3,215 | 3,225 | -65 | -2% | 1,256,700 |
| 2018/05/15 | 3,195 | 3,325 | 3,060 | 3,290 | +85 | +2.7% | 2,550,700 |
| 2018/05/14 | 3,195 | 3,205 | 3,155 | 3,205 | +5 | +0.2% | 567,100 |
| 2018/05/11 | 3,155 | 3,205 | 3,150 | 3,200 | +40 | +1.3% | 703,600 |
| 2018/05/10 | 3,155 | 3,195 | 3,150 | 3,160 | +20 | +0.6% | 788,900 |
| 2018/05/09 | 3,135 | 3,150 | 3,105 | 3,140 | -10 | -0.3% | 918,100 |
| 2018/05/08 | 3,140 | 3,180 | 3,135 | 3,150 | +5 | +0.2% | 721,800 |
| 2018/05/07 | 3,165 | 3,165 | 3,110 | 3,145 | -5 | -0.2% | 466,400 |
| 2018/05/02 | 3,165 | 3,170 | 3,120 | 3,150 | +10 | +0.3% | 572,800 |
| 2018/05/01 | 3,140 | 3,170 | 3,105 | 3,140 | ±0 | ±0% | 804,800 |
| 2018/04/27 | 3,265 | 3,275 | 3,095 | 3,140 | -225 | -6.7% | 2,441,500 |
| 2018/04/26 | 3,360 | 3,380 | 3,345 | 3,365 | +30 | +0.9% | 808,700 |
| 2018/04/25 | 3,345 | 3,370 | 3,320 | 3,335 | -30 | -0.9% | 965,200 |
| 2018/04/24 | 3,415 | 3,420 | 3,360 | 3,365 | -20 | -0.6% | 848,600 |
| 2018/04/23 | 3,385 | 3,405 | 3,375 | 3,385 | -5 | -0.1% | 515,800 |
| 2018/04/20 | 3,385 | 3,425 | 3,365 | 3,390 | ±0 | ±0% | 630,600 |
| 2018/04/19 | 3,395 | 3,450 | 3,375 | 3,390 | +40 | +1.2% | 986,300 |
| 2018/04/18 | 3,325 | 3,370 | 3,310 | 3,350 | +30 | +0.9% | 669,600 |
| 2018/04/17 | 3,330 | 3,350 | 3,295 | 3,320 | -30 | -0.9% | 587,900 |
| 2018/04/16 | 3,355 | 3,355 | 3,305 | 3,350 | -10 | -0.3% | 602,600 |
| 2018/04/13 | 3,330 | 3,380 | 3,330 | 3,360 | +55 | +1.7% | 580,500 |
| 2018/04/12 | 3,300 | 3,320 | 3,290 | 3,305 | +25 | +0.8% | 772,800 |
| 2018/04/11 | 3,300 | 3,330 | 3,280 | 3,280 | -20 | -0.6% | 745,200 |
| 2018/04/10 | 3,245 | 3,315 | 3,230 | 3,300 | +35 | +1.1% | 859,300 |
| 2018/04/09 | 3,260 | 3,285 | 3,230 | 3,265 | +5 | +0.2% | 613,600 |
| 2018/04/06 | 3,280 | 3,305 | 3,260 | 3,260 | -20 | -0.6% | 991,000 |
| 2018/04/05 | 3,295 | 3,300 | 3,235 | 3,280 | +20 | +0.6% | 884,300 |
1701～
1750
件表示中 / 3715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 | 324,600円 | -2.2% | +25.6% | 4.62% | 11.06倍 | 0.72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 | 237,800円 | +0.5% | - | 1.68% | 158.33倍 | 1.50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 | 208,300円 | -1.3% | +2.9% | 4.80% | 10.70倍 | 0.80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 | 267,600円 | +5.7% | +2.9% | 1.79% | 16.90倍 | 2.23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 |
| クラレ | 180,500円 | +4.0% | +4.3% | 2.99% | 12.90倍 | 0.76倍 |
|
高機能樹脂ポバール等とそれを加工した各種フィルムが柱。首位品多い。イソプレン、繊維等も |
市場注目の銘柄
チャート関連のコラム
