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 |
|---|---|---|---|---|---|---|---|
| 2015/12/04 | 525 | 531 | 521 | 524 | -9 | -1.7% | 10,236,000 |
| 2015/12/03 | 537 | 538 | 526 | 533 | +5 | +0.9% | 11,128,000 |
| 2015/12/02 | 527 | 536 | 527 | 528 | +1 | +0.2% | 12,796,000 |
| 2015/12/01 | 516 | 528 | 514 | 527 | +14 | +2.7% | 9,099,000 |
| 2015/11/30 | 517 | 519 | 511 | 513 | +1 | +0.2% | 8,668,000 |
| 2015/11/27 | 518 | 518 | 507 | 512 | -2 | -0.4% | 5,723,000 |
| 2015/11/26 | 514 | 519 | 511 | 514 | +5 | +1% | 4,897,000 |
| 2015/11/25 | 512 | 516 | 509 | 509 | -4 | -0.8% | 6,697,000 |
| 2015/11/24 | 509 | 519 | 509 | 513 | +6 | +1.2% | 8,428,000 |
| 2015/11/20 | 497 | 509 | 496 | 507 | +11 | +2.2% | 8,751,000 |
| 2015/11/19 | 508 | 509 | 493 | 496 | -7 | -1.4% | 13,775,000 |
| 2015/11/18 | 508 | 513 | 502 | 503 | -1 | -0.2% | 6,280,000 |
| 2015/11/17 | 496 | 507 | 496 | 504 | +16 | +3.3% | 9,605,000 |
| 2015/11/16 | 475 | 492 | 475 | 488 | +1 | +0.2% | 5,614,000 |
| 2015/11/13 | 487 | 488 | 482 | 487 | -5 | -1% | 7,180,000 |
| 2015/11/12 | 491 | 498 | 490 | 492 | +1 | +0.2% | 8,047,000 |
| 2015/11/11 | 493 | 497 | 490 | 491 | -1 | -0.2% | 7,723,000 |
| 2015/11/10 | 489 | 494 | 486 | 492 | +3 | +0.6% | 8,363,000 |
| 2015/11/09 | 496 | 496 | 486 | 489 | ±0 | ±0% | 9,764,000 |
| 2015/11/06 | 498 | 505 | 484 | 489 | -9 | -1.8% | 12,281,000 |
| 2015/11/05 | 476 | 500 | 471 | 498 | +14 | +2.9% | 24,858,000 |
| 2015/11/04 | 480 | 490 | 477 | 484 | +14 | +3% | 15,835,000 |
| 2015/11/02 | 458 | 474 | 457 | 470 | +9 | +2% | 13,427,000 |
| 2015/10/30 | 457 | 467 | 448 | 461 | +4 | +0.9% | 12,553,000 |
| 2015/10/29 | 458 | 459 | 453 | 457 | +1 | +0.2% | 9,292,000 |
| 2015/10/28 | 454 | 457 | 452 | 456 | +3 | +0.7% | 5,321,000 |
| 2015/10/27 | 457 | 459 | 452 | 453 | -5 | -1.1% | 7,001,000 |
| 2015/10/26 | 454 | 461 | 451 | 458 | +6 | +1.3% | 7,010,000 |
| 2015/10/23 | 453 | 456 | 449 | 452 | +7 | +1.6% | 8,277,000 |
| 2015/10/22 | 446 | 453 | 440 | 445 | -5 | -1.1% | 7,957,000 |
| 2015/10/21 | 439 | 452 | 437 | 450 | +11 | +2.5% | 8,516,000 |
| 2015/10/20 | 444 | 444 | 439 | 439 | +1 | +0.2% | 6,253,000 |
| 2015/10/19 | 441 | 442 | 436 | 438 | -7 | -1.6% | 8,246,000 |
| 2015/10/16 | 443 | 448 | 440 | 445 | +5 | +1.1% | 8,407,000 |
| 2015/10/15 | 430 | 440 | 425 | 440 | +5 | +1.1% | 6,795,000 |
| 2015/10/14 | 440 | 444 | 434 | 435 | -9 | -2% | 7,625,000 |
| 2015/10/13 | 439 | 449 | 438 | 444 | -1 | -0.2% | 9,264,000 |
| 2015/10/09 | 440 | 452 | 438 | 445 | +20 | +4.7% | 21,129,000 |
| 2015/10/08 | 432 | 442 | 422 | 425 | -9 | -2.1% | 17,593,000 |
| 2015/10/07 | 414 | 441 | 413 | 434 | +25 | +6.1% | 22,947,000 |
| 2015/10/06 | 415 | 419 | 407 | 409 | +1 | +0.2% | 6,670,000 |
| 2015/10/05 | 401 | 409 | 399 | 408 | +6 | +1.5% | 9,297,000 |
| 2015/10/02 | 387 | 404 | 386 | 402 | +10 | +2.6% | 8,265,000 |
| 2015/10/01 | 389 | 395 | 380 | 392 | +11 | +2.9% | 10,758,000 |
| 2015/09/30 | 380 | 383 | 374 | 381 | +11 | +3% | 9,894,000 |
| 2015/09/29 | 379 | 379 | 366 | 370 | -18 | -4.6% | 11,449,000 |
| 2015/09/28 | 395 | 401 | 386 | 388 | -17 | -4.2% | 10,946,000 |
| 2015/09/25 | 392 | 407 | 388 | 405 | +9 | +2.3% | 16,848,000 |
| 2015/09/24 | 400 | 406 | 393 | 396 | -10 | -2.5% | 8,003,000 |
| 2015/09/18 | 409 | 410 | 402 | 406 | -9 | -2.2% | 8,109,000 |
2301～
2350
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
