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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/08/06 | 3,700 | 4,080 | 3,469 | 3,627 | +104 | +3% | 2,931,900 |
| 2024/08/05 | 3,533 | 3,632 | 3,362 | 3,523 | -288 | -7.6% | 1,850,400 |
| 2024/08/02 | 3,991 | 4,030 | 3,760 | 3,811 | -411 | -9.7% | 2,261,300 |
| 2024/08/01 | 4,329 | 4,329 | 4,153 | 4,222 | -155 | -3.5% | 689,400 |
| 2024/07/31 | 4,292 | 4,401 | 4,290 | 4,377 | +45 | +1% | 561,900 |
| 2024/07/30 | 4,350 | 4,353 | 4,300 | 4,332 | +16 | +0.4% | 467,700 |
| 2024/07/29 | 4,275 | 4,340 | 4,237 | 4,316 | +100 | +2.4% | 517,300 |
| 2024/07/26 | 4,243 | 4,257 | 4,190 | 4,216 | -26 | -0.6% | 852,300 |
| 2024/07/25 | 4,291 | 4,303 | 4,230 | 4,242 | -103 | -2.4% | 778,100 |
| 2024/07/24 | 4,455 | 4,484 | 4,338 | 4,345 | -128 | -2.9% | 478,800 |
| 2024/07/23 | 4,489 | 4,503 | 4,448 | 4,473 | +20 | +0.4% | 468,000 |
| 2024/07/22 | 4,473 | 4,489 | 4,409 | 4,453 | -36 | -0.8% | 512,300 |
| 2024/07/19 | 4,490 | 4,490 | 4,420 | 4,489 | -22 | -0.5% | 803,300 |
| 2024/07/18 | 4,528 | 4,579 | 4,498 | 4,511 | -27 | -0.6% | 1,125,300 |
| 2024/07/17 | 4,400 | 4,555 | 4,386 | 4,538 | +156 | +3.6% | 1,023,300 |
| 2024/07/16 | 4,357 | 4,386 | 4,322 | 4,382 | -5 | -0.1% | 804,900 |
| 2024/07/12 | 4,380 | 4,395 | 4,331 | 4,387 | -37 | -0.8% | 882,100 |
| 2024/07/11 | 4,405 | 4,438 | 4,373 | 4,424 | +63 | +1.4% | 744,600 |
| 2024/07/10 | 4,372 | 4,372 | 4,322 | 4,361 | -10 | -0.2% | 849,000 |
| 2024/07/09 | 4,339 | 4,400 | 4,321 | 4,371 | +61 | +1.4% | 972,200 |
| 2024/07/08 | 4,335 | 4,350 | 4,306 | 4,310 | -75 | -1.7% | 999,800 |
| 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 |
201～
250
件表示中 / 3723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 | 320,600円 | -2.2% | +25.6% | 4.68% | 10.92倍 | 0.71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 |
| 東ソー | 208,500円 | -1.3% | +2.9% | 4.80% | 10.71倍 | 0.80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 | 273,000円 | +5.7% | +2.9% | 1.76% | 17.24倍 | 2.28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 |
| 日産化 | 433,300円 | +4.3% | -1.2% | 4.06% | 13.66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 |
| クラレ | 182,300円 | +4.0% | +4.3% | 2.96% | 13.03倍 | 0.77倍 |
|
高機能樹脂ポバール等とそれを加工した各種フィルムが柱。首位品多い。イソプレン、繊維等も |
市場注目の銘柄
チャート関連のコラム
