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 |
|---|---|---|---|---|---|---|---|
| 2016/12/13 | 538 | 549 | 535 | 548 | -3 | -0.5% | 6,719,000 |
| 2016/12/12 | 556 | 558 | 544 | 551 | -2 | -0.4% | 8,240,000 |
| 2016/12/09 | 550 | 555 | 547 | 553 | +5 | +0.9% | 9,915,000 |
| 2016/12/08 | 542 | 549 | 540 | 548 | +12 | +2.2% | 8,406,000 |
| 2016/12/07 | 530 | 537 | 525 | 536 | +8 | +1.5% | 6,284,000 |
| 2016/12/06 | 528 | 533 | 525 | 528 | +4 | +0.8% | 6,306,000 |
| 2016/12/05 | 520 | 525 | 518 | 524 | +1 | +0.2% | 5,811,000 |
| 2016/12/02 | 525 | 528 | 519 | 523 | -5 | -0.9% | 6,730,000 |
| 2016/12/01 | 537 | 541 | 526 | 528 | -1 | -0.2% | 11,887,000 |
| 2016/11/30 | 516 | 529 | 514 | 529 | +17 | +3.3% | 14,396,000 |
| 2016/11/29 | 504 | 513 | 504 | 512 | +3 | +0.6% | 4,776,000 |
| 2016/11/28 | 499 | 510 | 497 | 509 | ±0 | ±0% | 5,955,000 |
| 2016/11/25 | 510 | 518 | 507 | 509 | ±0 | ±0% | 10,091,000 |
| 2016/11/24 | 507 | 509 | 504 | 509 | +6 | +1.2% | 6,102,000 |
| 2016/11/22 | 500 | 503 | 498 | 503 | +4 | +0.8% | 5,794,000 |
| 2016/11/21 | 502 | 505 | 495 | 499 | +4 | +0.8% | 7,017,000 |
| 2016/11/18 | 495 | 499 | 492 | 495 | +8 | +1.6% | 8,161,000 |
| 2016/11/17 | 494 | 495 | 480 | 487 | -8 | -1.6% | 11,475,000 |
| 2016/11/16 | 501 | 501 | 493 | 495 | +1 | +0.2% | 5,696,000 |
| 2016/11/15 | 495 | 502 | 492 | 494 | ±0 | ±0% | 6,936,000 |
| 2016/11/14 | 484 | 495 | 480 | 494 | +11 | +2.3% | 7,357,000 |
| 2016/11/11 | 492 | 493 | 482 | 483 | -1 | -0.2% | 13,520,000 |
| 2016/11/10 | 481 | 486 | 477 | 484 | +35 | +7.8% | 10,270,000 |
| 2016/11/09 | 483 | 488 | 442 | 449 | -32 | -6.7% | 17,109,000 |
| 2016/11/08 | 481 | 486 | 478 | 481 | ±0 | ±0% | 9,862,000 |
| 2016/11/07 | 478 | 486 | 475 | 481 | +11 | +2.3% | 9,945,000 |
| 2016/11/04 | 466 | 472 | 461 | 470 | +2 | +0.4% | 11,487,000 |
| 2016/11/02 | 485 | 486 | 463 | 468 | -25 | -5.1% | 19,986,000 |
| 2016/11/01 | 515 | 525 | 485 | 493 | -25 | -4.8% | 25,024,000 |
| 2016/10/31 | 526 | 526 | 515 | 518 | -13 | -2.4% | 9,600,000 |
| 2016/10/28 | 531 | 532 | 525 | 531 | +6 | +1.1% | 10,169,000 |
| 2016/10/27 | 528 | 531 | 521 | 525 | -6 | -1.1% | 4,452,000 |
| 2016/10/26 | 521 | 532 | 520 | 531 | +14 | +2.7% | 5,778,000 |
| 2016/10/25 | 517 | 522 | 515 | 517 | +2 | +0.4% | 6,437,000 |
| 2016/10/24 | 507 | 517 | 506 | 515 | +7 | +1.4% | 4,710,000 |
| 2016/10/21 | 510 | 512 | 506 | 508 | +2 | +0.4% | 6,878,000 |
| 2016/10/20 | 515 | 519 | 504 | 506 | -2 | -0.4% | 10,612,000 |
| 2016/10/19 | 518 | 521 | 507 | 508 | -7 | -1.4% | 8,975,000 |
| 2016/10/18 | 499 | 519 | 498 | 515 | +24 | +4.9% | 12,379,000 |
| 2016/10/17 | 494 | 498 | 486 | 491 | ±0 | ±0% | 8,264,000 |
| 2016/10/14 | 495 | 498 | 490 | 491 | -7 | -1.4% | 5,840,000 |
| 2016/10/13 | 504 | 508 | 496 | 498 | -4 | -0.8% | 6,571,000 |
| 2016/10/12 | 506 | 509 | 502 | 502 | -11 | -2.1% | 5,543,000 |
| 2016/10/11 | 506 | 519 | 506 | 513 | +8 | +1.6% | 7,354,000 |
| 2016/10/07 | 508 | 511 | 503 | 505 | ±0 | ±0% | 6,522,000 |
| 2016/10/06 | 504 | 506 | 500 | 505 | +4 | +0.8% | 5,245,000 |
| 2016/10/05 | 506 | 515 | 498 | 501 | -4 | -0.8% | 9,669,000 |
| 2016/10/04 | 494 | 505 | 490 | 505 | +19 | +3.9% | 8,492,000 |
| 2016/10/03 | 483 | 489 | 479 | 486 | +9 | +1.9% | 5,804,000 |
| 2016/09/30 | 482 | 484 | 473 | 477 | -17 | -3.4% | 7,874,000 |
2051～
2100
件表示中 / 3694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 | 316,300円 | +4.3% | +17.3% | 4.74% | 10.58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 | 235,800円 | +0.5% | - | 1.70% | 156.99倍 | 1.49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 | 201,400円 | +6.4% | +9.5% | 4.97% | 10.52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 |
| 日産化 | 423,200円 | +9.2% | +8.3% | 3.88% | 14.14倍 | 2.52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 |
| 住友化 | 34,700円 | +6.5% | - | 2.59% | 14.95倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
