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 |
|---|---|---|---|---|---|---|---|
| 2015/08/06 | 471 | 472 | 459 | 459 | -12 | -2.5% | 12,210,000 |
| 2015/08/05 | 466 | 475 | 462 | 471 | +10 | +2.2% | 9,650,000 |
| 2015/08/04 | 465 | 469 | 459 | 461 | -2 | -0.4% | 7,871,000 |
| 2015/08/03 | 468 | 476 | 458 | 463 | -2 | -0.4% | 10,899,000 |
| 2015/07/31 | 463 | 478 | 461 | 465 | +1 | +0.2% | 9,300,000 |
| 2015/07/30 | 458 | 470 | 456 | 464 | +11 | +2.4% | 12,072,000 |
| 2015/07/29 | 455 | 461 | 452 | 453 | +9 | +2% | 10,658,000 |
| 2015/07/28 | 449 | 452 | 443 | 444 | -12 | -2.6% | 15,856,000 |
| 2015/07/27 | 466 | 467 | 454 | 456 | -18 | -3.8% | 12,192,000 |
| 2015/07/24 | 483 | 487 | 472 | 474 | -13 | -2.7% | 11,048,000 |
| 2015/07/23 | 480 | 489 | 480 | 487 | +5 | +1% | 17,875,000 |
| 2015/07/22 | 471 | 487 | 466 | 482 | +53 | +12.4% | 46,040,000 |
| 2015/07/21 | 441 | 442 | 427 | 429 | -10 | -2.3% | 12,697,000 |
| 2015/07/17 | 435 | 439 | 432 | 439 | +4 | +0.9% | 6,811,000 |
| 2015/07/16 | 440 | 441 | 430 | 435 | +1 | +0.2% | 11,013,000 |
| 2015/07/15 | 440 | 442 | 429 | 434 | -1 | -0.2% | 8,491,000 |
| 2015/07/14 | 435 | 440 | 431 | 435 | +10 | +2.4% | 13,751,000 |
| 2015/07/13 | 434 | 438 | 423 | 425 | -9 | -2.1% | 14,667,000 |
| 2015/07/10 | 436 | 438 | 428 | 434 | -2 | -0.5% | 11,691,000 |
| 2015/07/09 | 421 | 436 | 415 | 436 | +4 | +0.9% | 15,951,000 |
| 2015/07/08 | 466 | 467 | 432 | 432 | -34 | -7.3% | 17,319,000 |
| 2015/07/07 | 453 | 467 | 453 | 466 | +18 | +4% | 11,376,000 |
| 2015/07/06 | 458 | 461 | 447 | 448 | -19 | -4.1% | 13,339,000 |
| 2015/07/03 | 457 | 469 | 455 | 467 | +5 | +1.1% | 9,481,000 |
| 2015/07/02 | 469 | 470 | 461 | 462 | -2 | -0.4% | 10,631,000 |
| 2015/07/01 | 456 | 467 | 453 | 464 | +9 | +2% | 10,440,000 |
| 2015/06/30 | 450 | 458 | 445 | 455 | +3 | +0.7% | 14,386,000 |
| 2015/06/29 | 449 | 460 | 448 | 452 | -9 | -2% | 12,184,000 |
| 2015/06/26 | 469 | 469 | 459 | 461 | -5 | -1.1% | 12,727,000 |
| 2015/06/25 | 470 | 471 | 458 | 466 | -11 | -2.3% | 20,575,000 |
| 2015/06/24 | 480 | 485 | 476 | 477 | -9 | -1.9% | 15,534,000 |
| 2015/06/23 | 476 | 486 | 469 | 486 | +34 | +7.5% | 21,236,000 |
| 2015/06/22 | 450 | 455 | 447 | 452 | ±0 | ±0% | 10,610,000 |
| 2015/06/19 | 454 | 459 | 450 | 452 | +5 | +1.1% | 8,552,000 |
| 2015/06/18 | 445 | 454 | 439 | 447 | -4 | -0.9% | 14,073,000 |
| 2015/06/17 | 446 | 456 | 446 | 451 | +5 | +1.1% | 21,076,000 |
| 2015/06/16 | 430 | 447 | 430 | 446 | +18 | +4.2% | 20,434,000 |
| 2015/06/15 | 423 | 428 | 423 | 428 | +1 | +0.2% | 5,760,000 |
| 2015/06/12 | 425 | 427 | 421 | 427 | +2 | +0.5% | 10,023,000 |
| 2015/06/11 | 425 | 426 | 419 | 425 | +2 | +0.5% | 10,519,000 |
| 2015/06/10 | 425 | 427 | 418 | 423 | ±0 | ±0% | 10,282,000 |
| 2015/06/09 | 425 | 429 | 422 | 423 | -5 | -1.2% | 10,376,000 |
| 2015/06/08 | 425 | 432 | 424 | 428 | +6 | +1.4% | 8,635,000 |
| 2015/06/05 | 420 | 423 | 415 | 422 | +2 | +0.5% | 6,823,000 |
| 2015/06/04 | 424 | 424 | 419 | 420 | ±0 | ±0% | 5,585,000 |
| 2015/06/03 | 418 | 422 | 413 | 420 | +2 | +0.5% | 8,063,000 |
| 2015/06/02 | 417 | 427 | 417 | 418 | +1 | +0.2% | 10,582,000 |
| 2015/06/01 | 406 | 419 | 404 | 417 | +11 | +2.7% | 10,459,000 |
| 2015/05/29 | 404 | 409 | 403 | 406 | +1 | +0.2% | 7,779,000 |
| 2015/05/28 | 409 | 409 | 401 | 405 | -1 | -0.2% | 8,678,000 |
2451～
2500
件表示中 / 3764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 | 360,500円 | -2.2% | +25.6% | 4.16% | 12.28倍 | 0.80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 | 545,600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 | 226,200円 | -1.3% | +2.9% | 4.42% | 11.62倍 | 0.87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 |
| レゾナックＨＤ | 376,100円 | +2.2% | -55.1% | 1.73% | 26.17倍 | 1.05倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
| 日 油 | 287,500円 | +5.7% | +2.9% | 1.67% | 17.96倍 | 2.37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 |
市場注目の銘柄
チャート関連のコラム
