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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 4,485 | 4,512 | 4,362 | 4,385 | -99 | -2.2% | 1,139,000 |
| 2024/07/04 | 4,512 | 4,514 | 4,472 | 4,484 | +15 | +0.3% | 841,600 |
| 2024/07/03 | 4,424 | 4,469 | 4,397 | 4,469 | +65 | +1.5% | 731,100 |
| 2024/07/02 | 4,400 | 4,410 | 4,345 | 4,404 | -13 | -0.3% | 802,300 |
| 2024/07/01 | 4,470 | 4,502 | 4,345 | 4,417 | -23 | -0.5% | 891,800 |
| 2024/06/28 | 4,410 | 4,456 | 4,407 | 4,440 | +34 | +0.8% | 756,000 |
| 2024/06/27 | 4,361 | 4,412 | 4,345 | 4,406 | +50 | +1.1% | 821,700 |
| 2024/06/26 | 4,352 | 4,365 | 4,316 | 4,356 | -19 | -0.4% | 981,300 |
| 2024/06/25 | 4,375 | 4,392 | 4,342 | 4,375 | +61 | +1.4% | 694,700 |
| 2024/06/24 | 4,310 | 4,359 | 4,301 | 4,314 | +26 | +0.6% | 655,300 |
| 2024/06/21 | 4,307 | 4,320 | 4,277 | 4,288 | +25 | +0.6% | 970,600 |
| 2024/06/20 | 4,319 | 4,338 | 4,216 | 4,263 | -56 | -1.3% | 871,000 |
| 2024/06/19 | 4,460 | 4,473 | 4,289 | 4,319 | -122 | -2.7% | 910,600 |
| 2024/06/18 | 4,396 | 4,452 | 4,352 | 4,441 | +104 | +2.4% | 756,600 |
| 2024/06/17 | 4,360 | 4,374 | 4,277 | 4,337 | -10 | -0.2% | 769,900 |
| 2024/06/14 | 4,339 | 4,393 | 4,332 | 4,347 | -10 | -0.2% | 1,036,400 |
| 2024/06/13 | 4,442 | 4,467 | 4,343 | 4,357 | -90 | -2% | 739,600 |
| 2024/06/12 | 4,533 | 4,538 | 4,443 | 4,447 | -82 | -1.8% | 711,400 |
| 2024/06/11 | 4,671 | 4,671 | 4,515 | 4,529 | -154 | -3.3% | 1,028,200 |
| 2024/06/10 | 4,721 | 4,732 | 4,669 | 4,683 | -9 | -0.2% | 353,900 |
| 2024/06/07 | 4,665 | 4,729 | 4,651 | 4,692 | +3 | +0.1% | 442,400 |
| 2024/06/06 | 4,750 | 4,791 | 4,688 | 4,689 | -37 | -0.8% | 473,700 |
| 2024/06/05 | 4,759 | 4,779 | 4,696 | 4,726 | -46 | -1% | 739,600 |
| 2024/06/04 | 4,749 | 4,834 | 4,749 | 4,772 | +3 | +0.1% | 630,600 |
| 2024/06/03 | 4,726 | 4,819 | 4,724 | 4,769 | +18 | +0.4% | 581,900 |
| 2024/05/31 | 4,715 | 4,772 | 4,692 | 4,751 | +95 | +2% | 1,205,700 |
| 2024/05/30 | 4,603 | 4,658 | 4,526 | 4,656 | -3 | -0.1% | 698,400 |
| 2024/05/29 | 4,790 | 4,799 | 4,645 | 4,659 | -118 | -2.5% | 594,700 |
| 2024/05/28 | 4,730 | 4,836 | 4,699 | 4,777 | +81 | +1.7% | 697,800 |
| 2024/05/27 | 4,646 | 4,696 | 4,623 | 4,696 | +73 | +1.6% | 552,700 |
| 2024/05/24 | 4,594 | 4,665 | 4,577 | 4,623 | +32 | +0.7% | 517,900 |
| 2024/05/23 | 4,560 | 4,598 | 4,484 | 4,591 | +72 | +1.6% | 546,400 |
| 2024/05/22 | 4,603 | 4,606 | 4,506 | 4,519 | -70 | -1.5% | 439,300 |
| 2024/05/21 | 4,625 | 4,692 | 4,582 | 4,589 | -39 | -0.8% | 497,300 |
| 2024/05/20 | 4,469 | 4,631 | 4,452 | 4,628 | +160 | +3.6% | 703,100 |
| 2024/05/17 | 4,473 | 4,522 | 4,437 | 4,468 | -46 | -1% | 911,000 |
| 2024/05/16 | 4,645 | 4,680 | 4,501 | 4,514 | -201 | -4.3% | 1,472,600 |
| 2024/05/15 | 4,455 | 4,777 | 4,389 | 4,715 | +261 | +5.9% | 2,765,400 |
| 2024/05/14 | 4,450 | 4,488 | 4,419 | 4,454 | -28 | -0.6% | 754,700 |
| 2024/05/13 | 4,483 | 4,510 | 4,439 | 4,482 | -26 | -0.6% | 298,200 |
| 2024/05/10 | 4,555 | 4,587 | 4,454 | 4,508 | ±0 | ±0% | 613,200 |
| 2024/05/09 | 4,460 | 4,542 | 4,445 | 4,508 | +87 | +2% | 508,700 |
| 2024/05/08 | 4,453 | 4,476 | 4,395 | 4,421 | -12 | -0.3% | 457,900 |
| 2024/05/07 | 4,450 | 4,452 | 4,381 | 4,433 | -8 | -0.2% | 544,000 |
| 2024/05/02 | 4,455 | 4,470 | 4,428 | 4,441 | -29 | -0.6% | 297,100 |
| 2024/05/01 | 4,456 | 4,502 | 4,452 | 4,470 | -34 | -0.8% | 240,300 |
| 2024/04/30 | 4,440 | 4,504 | 4,435 | 4,504 | +121 | +2.8% | 459,900 |
| 2024/04/26 | 4,274 | 4,383 | 4,261 | 4,383 | +84 | +2% | 650,600 |
| 2024/04/25 | 4,393 | 4,412 | 4,282 | 4,299 | -101 | -2.3% | 651,500 |
| 2024/04/24 | 4,370 | 4,415 | 4,357 | 4,400 | +42 | +1% | 722,100 |
201～
250
件表示中 / 3692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 | 317,100円 | +4.3% | +17.3% | 4.73% | 10.61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 | 233,300円 | +0.5% | - | 1.71% | 155.33倍 | 1.47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 | 202,700円 | +6.4% | +9.5% | 4.93% | 10.59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 |
| 住友化 | 35,700円 | +6.5% | - | 2.52% | 15.37倍 | 0.64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 |
| 日産化 | 428,600円 | +9.2% | +8.3% | 3.83% | 14.32倍 | 2.55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 |
市場注目の銘柄
チャート関連のコラム
