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 |
|---|---|---|---|---|---|---|---|
| 2018/04/06 | 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 |
| 2018/02/20 | 3,280 | 3,310 | 3,265 | 3,290 | -25 | -0.8% | 642,000 |
| 2018/02/19 | 3,280 | 3,325 | 3,265 | 3,315 | +75 | +2.3% | 730,100 |
| 2018/02/16 | 3,155 | 3,245 | 3,150 | 3,240 | +80 | +2.5% | 785,100 |
| 2018/02/15 | 3,185 | 3,205 | 3,145 | 3,160 | +10 | +0.3% | 949,000 |
| 2018/02/14 | 3,200 | 3,245 | 3,135 | 3,150 | -50 | -1.6% | 1,197,800 |
| 2018/02/13 | 3,250 | 3,290 | 3,185 | 3,200 | +10 | +0.3% | 2,273,100 |
| 2018/02/09 | 3,100 | 3,190 | 3,070 | 3,190 | +5 | +0.2% | 2,121,800 |
| 2018/02/08 | 3,135 | 3,210 | 3,135 | 3,185 | +55 | +1.8% | 1,017,300 |
| 2018/02/07 | 3,310 | 3,325 | 3,125 | 3,130 | -55 | -1.7% | 1,876,600 |
| 2018/02/06 | 3,185 | 3,225 | 3,095 | 3,185 | -195 | -5.8% | 2,243,500 |
| 2018/02/05 | 3,330 | 3,385 | 3,300 | 3,380 | -20 | -0.6% | 1,927,700 |
| 2018/02/02 | 3,490 | 3,495 | 3,375 | 3,400 | -95 | -2.7% | 2,131,800 |
| 2018/02/01 | 3,465 | 3,510 | 3,435 | 3,495 | +70 | +2% | 1,035,300 |
| 2018/01/31 | 3,455 | 3,475 | 3,425 | 3,425 | -55 | -1.6% | 1,172,200 |
| 2018/01/30 | 3,545 | 3,550 | 3,460 | 3,480 | -70 | -2% | 1,246,800 |
| 2018/01/29 | 3,515 | 3,560 | 3,510 | 3,550 | +65 | +1.9% | 1,119,300 |
| 2018/01/26 | 3,495 | 3,515 | 3,485 | 3,485 | +5 | +0.1% | 814,200 |
| 2018/01/25 | 3,490 | 3,500 | 3,460 | 3,480 | -30 | -0.9% | 1,065,100 |
1801～
1850
件表示中 / 3767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 | 377,300円 | -2.2% | +25.6% | 3.98% | 12.92倍 | 0.84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 |
| 積水化 | 286,200円 | +5.1% | +5.1% | 2.80% | 14.44倍 | 1.47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 |
| 資生堂 | 253,500円 | +0.5% | - | 1.58% | 168.78倍 | 1.65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 | 230,800円 | -1.3% | +2.9% | 4.33% | 11.86倍 | 0.89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 |
| 日産化 | 545,100円 | +4.3% | -1.2% | 3.23% | 17.09倍 | 3.16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。高収益の中堅化学 |
市場注目の銘柄
チャート関連のコラム
