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 |
|---|---|---|---|---|---|---|---|
| 2017/01/19 | 533 | 534 | 525 | 530 | +6 | +1.1% | 6,259,000 |
| 2017/01/18 | 526 | 529 | 515 | 524 | -1 | -0.2% | 6,541,000 |
| 2017/01/17 | 534 | 536 | 525 | 525 | -11 | -2.1% | 5,265,000 |
| 2017/01/16 | 537 | 539 | 531 | 536 | -5 | -0.9% | 4,452,000 |
| 2017/01/13 | 540 | 542 | 537 | 541 | +2 | +0.4% | 4,167,000 |
| 2017/01/12 | 543 | 546 | 534 | 539 | -2 | -0.4% | 5,346,000 |
| 2017/01/11 | 540 | 546 | 538 | 541 | +6 | +1.1% | 4,832,000 |
| 2017/01/10 | 539 | 541 | 533 | 535 | -8 | -1.5% | 6,595,000 |
| 2017/01/06 | 535 | 544 | 534 | 543 | +1 | +0.2% | 4,989,000 |
| 2017/01/05 | 548 | 548 | 536 | 542 | -1 | -0.2% | 6,635,000 |
| 2017/01/04 | 530 | 544 | 528 | 543 | +18 | +3.4% | 6,413,000 |
| 2016/12/30 | 523 | 527 | 517 | 525 | -3 | -0.6% | 4,857,000 |
| 2016/12/29 | 532 | 532 | 524 | 528 | -8 | -1.5% | 4,895,000 |
| 2016/12/28 | 531 | 538 | 529 | 536 | +3 | +0.6% | 3,512,000 |
| 2016/12/27 | 534 | 538 | 530 | 533 | +2 | +0.4% | 4,119,000 |
| 2016/12/26 | 531 | 536 | 530 | 531 | +1 | +0.2% | 3,750,000 |
| 2016/12/22 | 533 | 534 | 525 | 530 | -1 | -0.2% | 5,170,000 |
| 2016/12/21 | 540 | 543 | 528 | 531 | -9 | -1.7% | 7,127,000 |
| 2016/12/20 | 544 | 544 | 537 | 540 | -8 | -1.5% | 6,165,000 |
| 2016/12/19 | 545 | 550 | 544 | 548 | +6 | +1.1% | 4,978,000 |
| 2016/12/16 | 547 | 547 | 540 | 542 | -1 | -0.2% | 6,550,000 |
| 2016/12/15 | 547 | 551 | 539 | 543 | -2 | -0.4% | 4,687,000 |
| 2016/12/14 | 550 | 552 | 542 | 545 | -3 | -0.5% | 4,096,000 |
| 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 |
2101～
2150
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
