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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 3,545 | 3,580 | 3,523 | 3,547 | +27 | +0.8% | 1,065,600 |
| 2024/10/18 | 3,605 | 3,610 | 3,518 | 3,520 | -59 | -1.6% | 709,000 |
| 2024/10/17 | 3,570 | 3,597 | 3,564 | 3,579 | +18 | +0.5% | 949,900 |
| 2024/10/16 | 3,561 | 3,627 | 3,543 | 3,561 | -94 | -2.6% | 1,347,700 |
| 2024/10/15 | 3,665 | 3,706 | 3,636 | 3,655 | -8 | -0.2% | 1,570,700 |
| 2024/10/11 | 3,675 | 3,688 | 3,645 | 3,663 | -18 | -0.5% | 1,243,300 |
| 2024/10/10 | 3,730 | 3,733 | 3,673 | 3,681 | -40 | -1.1% | 1,073,600 |
| 2024/10/09 | 3,734 | 3,748 | 3,673 | 3,721 | -18 | -0.5% | 1,186,000 |
| 2024/10/08 | 3,771 | 3,787 | 3,702 | 3,739 | -69 | -1.8% | 1,000,700 |
| 2024/10/07 | 3,851 | 3,853 | 3,796 | 3,808 | +9 | +0.2% | 763,400 |
| 2024/10/04 | 3,772 | 3,799 | 3,746 | 3,799 | +13 | +0.3% | 822,500 |
| 2024/10/03 | 3,830 | 3,839 | 3,780 | 3,786 | +20 | +0.5% | 1,310,300 |
| 2024/10/02 | 3,755 | 3,818 | 3,743 | 3,766 | -51 | -1.3% | 1,033,200 |
| 2024/10/01 | 3,816 | 3,829 | 3,755 | 3,817 | +12 | +0.3% | 1,108,000 |
| 2024/09/30 | 3,776 | 3,806 | 3,751 | 3,805 | -111 | -2.8% | 1,359,500 |
| 2024/09/27 | 3,856 | 3,936 | 3,828 | 3,916 | -40 | -1% | 1,431,500 |
| 2024/09/26 | 3,921 | 3,962 | 3,894 | 3,956 | +35 | +0.9% | 1,478,500 |
| 2024/09/25 | 3,900 | 3,944 | 3,875 | 3,921 | +33 | +0.8% | 905,000 |
| 2024/09/24 | 3,892 | 3,909 | 3,841 | 3,888 | +8 | +0.2% | 1,327,300 |
| 2024/09/20 | 3,898 | 3,936 | 3,866 | 3,880 | +25 | +0.6% | 1,014,000 |
| 2024/09/19 | 3,830 | 3,912 | 3,825 | 3,855 | +88 | +2.3% | 867,700 |
| 2024/09/18 | 3,797 | 3,832 | 3,750 | 3,767 | -20 | -0.5% | 760,200 |
| 2024/09/17 | 3,810 | 3,833 | 3,740 | 3,787 | +7 | +0.2% | 621,500 |
| 2024/09/13 | 3,802 | 3,815 | 3,767 | 3,780 | -40 | -1% | 739,000 |
| 2024/09/12 | 3,835 | 3,862 | 3,781 | 3,820 | +125 | +3.4% | 817,900 |
| 2024/09/11 | 3,764 | 3,779 | 3,653 | 3,695 | -97 | -2.6% | 848,700 |
| 2024/09/10 | 3,819 | 3,847 | 3,788 | 3,792 | -15 | -0.4% | 645,000 |
| 2024/09/09 | 3,716 | 3,810 | 3,693 | 3,807 | -23 | -0.6% | 829,600 |
| 2024/09/06 | 3,875 | 3,890 | 3,802 | 3,830 | -52 | -1.3% | 1,163,800 |
| 2024/09/05 | 3,801 | 3,927 | 3,759 | 3,882 | ±0 | ±0% | 875,100 |
| 2024/09/04 | 3,865 | 3,932 | 3,832 | 3,882 | -123 | -3.1% | 1,516,500 |
| 2024/09/03 | 3,977 | 4,052 | 3,964 | 4,005 | +60 | +1.5% | 1,374,400 |
| 2024/09/02 | 3,999 | 4,007 | 3,929 | 3,945 | +54 | +1.4% | 1,229,200 |
| 2024/08/30 | 3,842 | 3,907 | 3,838 | 3,891 | +28 | +0.7% | 1,261,000 |
| 2024/08/29 | 3,782 | 3,863 | 3,762 | 3,863 | +77 | +2% | 1,020,900 |
| 2024/08/28 | 3,799 | 3,800 | 3,748 | 3,786 | -24 | -0.6% | 694,500 |
| 2024/08/27 | 3,753 | 3,825 | 3,724 | 3,810 | +57 | +1.5% | 1,186,900 |
| 2024/08/26 | 3,752 | 3,771 | 3,701 | 3,753 | -5 | -0.1% | 891,700 |
| 2024/08/23 | 3,760 | 3,784 | 3,736 | 3,758 | +6 | +0.2% | 953,700 |
| 2024/08/22 | 3,786 | 3,798 | 3,730 | 3,752 | +1 | ±0% | 1,353,500 |
| 2024/08/21 | 3,640 | 3,778 | 3,611 | 3,751 | +79 | +2.2% | 2,181,200 |
| 2024/08/20 | 3,710 | 3,714 | 3,638 | 3,672 | +18 | +0.5% | 1,463,600 |
| 2024/08/19 | 3,700 | 3,748 | 3,646 | 3,654 | -55 | -1.5% | 2,001,800 |
| 2024/08/16 | 3,635 | 3,733 | 3,625 | 3,709 | +144 | +4% | 2,567,500 |
| 2024/08/15 | 3,580 | 3,635 | 3,555 | 3,565 | +80 | +2.3% | 2,486,700 |
| 2024/08/14 | 3,350 | 3,496 | 3,319 | 3,485 | +165 | +5% | 2,403,100 |
| 2024/08/13 | 3,260 | 3,320 | 3,240 | 3,320 | +109 | +3.4% | 1,489,900 |
| 2024/08/09 | 3,335 | 3,338 | 3,167 | 3,211 | -72 | -2.2% | 2,866,200 |
| 2024/08/08 | 3,342 | 3,389 | 3,270 | 3,283 | -58 | -1.7% | 2,454,900 |
| 2024/08/07 | 3,277 | 3,437 | 3,220 | 3,341 | -286 | -7.9% | 4,671,800 |
201～
250
件表示中 / 3763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 | 359,300円 | -2.2% | +25.6% | 4.17% | 12.24倍 | 0.79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 |
| 日産化 | 545,700円 | +4.3% | -1.2% | 3.23% | 17.11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 |
| 東ソー | 224,200円 | -1.3% | +2.9% | 4.46% | 11.52倍 | 0.86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 | 285,500円 | +5.7% | +2.9% | 1.68% | 17.83倍 | 2.36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 |
| 住友化 | 40,100円 | -10.2% | +80.7% | 2.99% | 16.41倍 | 0.73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
