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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 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 |
| 2018/01/24 | 3,540 | 3,545 | 3,500 | 3,510 | -30 | -0.8% | 791,700 |
| 2018/01/23 | 3,525 | 3,545 | 3,480 | 3,540 | +20 | +0.6% | 1,384,200 |
| 2018/01/22 | 3,515 | 3,535 | 3,485 | 3,520 | +25 | +0.7% | 1,476,400 |
| 2018/01/19 | 3,545 | 3,545 | 3,440 | 3,495 | -110 | -3.1% | 3,656,400 |
| 2018/01/18 | 3,755 | 3,770 | 3,590 | 3,605 | -110 | -3% | 2,202,800 |
| 2018/01/17 | 3,755 | 3,775 | 3,705 | 3,715 | -80 | -2.1% | 1,441,500 |
| 2018/01/16 | 3,770 | 3,800 | 3,755 | 3,795 | +5 | +0.1% | 663,600 |
| 2018/01/15 | 3,810 | 3,815 | 3,755 | 3,790 | +15 | +0.4% | 641,700 |
| 2018/01/12 | 3,775 | 3,815 | 3,755 | 3,775 | +5 | +0.1% | 1,259,300 |
| 2018/01/11 | 3,780 | 3,780 | 3,745 | 3,770 | -55 | -1.4% | 1,068,500 |
| 2018/01/10 | 3,835 | 3,845 | 3,815 | 3,825 | -10 | -0.3% | 804,800 |
| 2018/01/09 | 3,850 | 3,885 | 3,815 | 3,835 | +15 | +0.4% | 1,014,200 |
| 2018/01/05 | 3,775 | 3,845 | 3,755 | 3,820 | +95 | +2.6% | 1,348,800 |
| 2018/01/04 | 3,695 | 3,725 | 3,675 | 3,725 | +100 | +2.8% | 1,218,600 |
| 2017/12/29 | 3,635 | 3,660 | 3,615 | 3,625 | +5 | +0.1% | 600,000 |
| 2017/12/28 | 3,680 | 3,695 | 3,610 | 3,620 | -50 | -1.4% | 830,900 |
| 2017/12/27 | 3,660 | 3,680 | 3,640 | 3,670 | +15 | +0.4% | 504,700 |
| 2017/12/26 | 3,680 | 3,690 | 3,645 | 3,655 | -20 | -0.5% | 528,400 |
| 2017/12/25 | 3,695 | 3,710 | 3,655 | 3,675 | +5 | +0.1% | 567,300 |
| 2017/12/22 | 3,660 | 3,685 | 3,645 | 3,670 | +25 | +0.7% | 754,500 |
| 2017/12/21 | 3,655 | 3,660 | 3,625 | 3,645 | -30 | -0.8% | 824,800 |
| 2017/12/20 | 3,585 | 3,705 | 3,580 | 3,675 | +95 | +2.7% | 1,682,400 |
| 2017/12/19 | 3,580 | 3,595 | 3,555 | 3,580 | +20 | +0.6% | 816,100 |
| 2017/12/18 | 3,495 | 3,565 | 3,490 | 3,560 | +100 | +2.9% | 926,000 |
| 2017/12/15 | 3,515 | 3,530 | 3,455 | 3,460 | -65 | -1.8% | 1,356,800 |
| 2017/12/14 | 3,505 | 3,525 | 3,485 | 3,525 | +10 | +0.3% | 874,500 |
| 2017/12/13 | 3,560 | 3,575 | 3,505 | 3,515 | -85 | -2.4% | 987,700 |
| 2017/12/12 | 3,610 | 3,615 | 3,580 | 3,600 | -20 | -0.6% | 852,800 |
| 2017/12/11 | 3,635 | 3,635 | 3,580 | 3,620 | +25 | +0.7% | 747,000 |
| 2017/12/08 | 3,630 | 3,645 | 3,560 | 3,595 | -15 | -0.4% | 1,695,700 |
| 2017/12/07 | 3,520 | 3,630 | 3,515 | 3,610 | +115 | +3.3% | 1,249,800 |
| 2017/12/06 | 3,570 | 3,590 | 3,475 | 3,495 | -100 | -2.8% | 1,103,600 |
1801～
1850
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
