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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 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 |
| 2018/04/04 | 3,290 | 3,295 | 3,250 | 3,260 | -40 | -1.2% | 879,600 |
| 2018/04/03 | 3,275 | 3,315 | 3,260 | 3,300 | -40 | -1.2% | 802,200 |
| 2018/04/02 | 3,315 | 3,375 | 3,315 | 3,340 | -15 | -0.4% | 524,600 |
| 2018/03/30 | 3,380 | 3,385 | 3,335 | 3,355 | +25 | +0.8% | 630,000 |
| 2018/03/29 | 3,380 | 3,395 | 3,290 | 3,330 | -15 | -0.4% | 865,300 |
| 2018/03/28 | 3,295 | 3,345 | 3,270 | 3,345 | -10 | -0.3% | 1,048,600 |
| 2018/03/27 | 3,295 | 3,355 | 3,270 | 3,355 | +90 | +2.8% | 1,010,800 |
| 2018/03/26 | 3,195 | 3,265 | 3,165 | 3,265 | +40 | +1.2% | 1,026,300 |
| 2018/03/23 | 3,240 | 3,280 | 3,210 | 3,225 | -105 | -3.2% | 1,663,100 |
| 2018/03/22 | 3,310 | 3,345 | 3,295 | 3,330 | -25 | -0.7% | 1,095,400 |
| 2018/03/20 | 3,305 | 3,360 | 3,300 | 3,355 | +20 | +0.6% | 964,400 |
| 2018/03/19 | 3,330 | 3,380 | 3,325 | 3,335 | -5 | -0.1% | 963,700 |
| 2018/03/16 | 3,350 | 3,370 | 3,325 | 3,340 | +15 | +0.5% | 932,700 |
| 2018/03/15 | 3,340 | 3,350 | 3,280 | 3,325 | -15 | -0.4% | 774,300 |
| 2018/03/14 | 3,305 | 3,380 | 3,300 | 3,340 | -10 | -0.3% | 939,100 |
| 2018/03/13 | 3,355 | 3,360 | 3,325 | 3,350 | -50 | -1.5% | 998,600 |
| 2018/03/12 | 3,385 | 3,410 | 3,355 | 3,400 | +105 | +3.2% | 1,051,100 |
| 2018/03/09 | 3,270 | 3,375 | 3,270 | 3,295 | +65 | +2% | 1,422,200 |
| 2018/03/08 | 3,255 | 3,265 | 3,210 | 3,230 | +15 | +0.5% | 776,100 |
| 2018/03/07 | 3,260 | 3,265 | 3,195 | 3,215 | -75 | -2.3% | 940,700 |
| 2018/03/06 | 3,245 | 3,340 | 3,240 | 3,290 | +115 | +3.6% | 1,372,200 |
| 2018/03/05 | 3,130 | 3,195 | 3,125 | 3,175 | +20 | +0.6% | 1,401,300 |
| 2018/03/02 | 3,170 | 3,180 | 3,130 | 3,155 | -90 | -2.8% | 1,032,800 |
| 2018/03/01 | 3,260 | 3,270 | 3,225 | 3,245 | -40 | -1.2% | 765,000 |
| 2018/02/28 | 3,315 | 3,365 | 3,280 | 3,285 | -75 | -2.2% | 1,121,400 |
| 2018/02/27 | 3,335 | 3,385 | 3,330 | 3,360 | +60 | +1.8% | 937,700 |
| 2018/02/26 | 3,340 | 3,345 | 3,280 | 3,300 | -5 | -0.2% | 623,000 |
| 2018/02/23 | 3,240 | 3,310 | 3,230 | 3,305 | +80 | +2.5% | 833,600 |
| 2018/02/22 | 3,270 | 3,270 | 3,195 | 3,225 | -90 | -2.7% | 882,200 |
| 2018/02/21 | 3,290 | 3,325 | 3,280 | 3,315 | +25 | +0.8% | 744,700 |
1751～
1800
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
