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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 3,495 | 3,500 | 3,455 | 3,470 | -20 | -0.6% | 910,400 |
| 2023/05/10 | 3,465 | 3,495 | 3,460 | 3,490 | +20 | +0.6% | 642,800 |
| 2023/05/09 | 3,485 | 3,485 | 3,445 | 3,470 | +20 | +0.6% | 555,900 |
| 2023/05/08 | 3,440 | 3,460 | 3,425 | 3,450 | -25 | -0.7% | 522,600 |
| 2023/05/02 | 3,490 | 3,500 | 3,455 | 3,475 | +5 | +0.1% | 550,500 |
| 2023/05/01 | 3,445 | 3,480 | 3,430 | 3,470 | +55 | +1.6% | 525,500 |
| 2023/04/28 | 3,415 | 3,420 | 3,380 | 3,415 | +40 | +1.2% | 614,000 |
| 2023/04/27 | 3,310 | 3,385 | 3,305 | 3,375 | +25 | +0.7% | 912,700 |
| 2023/04/26 | 3,360 | 3,360 | 3,330 | 3,350 | -60 | -1.8% | 678,300 |
| 2023/04/25 | 3,435 | 3,440 | 3,395 | 3,410 | -10 | -0.3% | 1,153,700 |
| 2023/04/24 | 3,410 | 3,430 | 3,385 | 3,420 | +5 | +0.1% | 484,300 |
| 2023/04/21 | 3,395 | 3,430 | 3,380 | 3,415 | -10 | -0.3% | 507,100 |
| 2023/04/20 | 3,420 | 3,450 | 3,410 | 3,425 | -10 | -0.3% | 549,500 |
| 2023/04/19 | 3,445 | 3,445 | 3,405 | 3,435 | +15 | +0.4% | 798,200 |
| 2023/04/18 | 3,400 | 3,455 | 3,390 | 3,420 | +20 | +0.6% | 948,800 |
| 2023/04/17 | 3,330 | 3,405 | 3,315 | 3,400 | +90 | +2.7% | 834,700 |
| 2023/04/14 | 3,315 | 3,335 | 3,305 | 3,310 | -10 | -0.3% | 520,100 |
| 2023/04/13 | 3,345 | 3,350 | 3,305 | 3,320 | -25 | -0.7% | 776,200 |
| 2023/04/12 | 3,325 | 3,355 | 3,315 | 3,345 | +35 | +1.1% | 764,000 |
| 2023/04/11 | 3,330 | 3,330 | 3,280 | 3,310 | +40 | +1.2% | 442,900 |
| 2023/04/10 | 3,290 | 3,300 | 3,250 | 3,270 | +5 | +0.2% | 493,500 |
| 2023/04/07 | 3,255 | 3,275 | 3,250 | 3,265 | +10 | +0.3% | 461,700 |
| 2023/04/06 | 3,275 | 3,290 | 3,235 | 3,255 | -50 | -1.5% | 768,900 |
| 2023/04/05 | 3,340 | 3,345 | 3,285 | 3,305 | -95 | -2.8% | 698,600 |
| 2023/04/04 | 3,435 | 3,440 | 3,390 | 3,400 | -20 | -0.6% | 529,600 |
| 2023/04/03 | 3,435 | 3,435 | 3,405 | 3,420 | +10 | +0.3% | 554,400 |
| 2023/03/31 | 3,390 | 3,435 | 3,385 | 3,410 | +30 | +0.9% | 740,500 |
| 2023/03/30 | 3,390 | 3,405 | 3,345 | 3,380 | -30 | -0.9% | 649,300 |
| 2023/03/29 | 3,420 | 3,435 | 3,390 | 3,410 | +40 | +1.2% | 1,153,000 |
| 2023/03/28 | 3,335 | 3,375 | 3,320 | 3,370 | +70 | +2.1% | 960,100 |
| 2023/03/27 | 3,300 | 3,315 | 3,265 | 3,300 | +50 | +1.5% | 638,300 |
| 2023/03/24 | 3,250 | 3,285 | 3,215 | 3,250 | -20 | -0.6% | 658,800 |
| 2023/03/23 | 3,215 | 3,285 | 3,215 | 3,270 | +20 | +0.6% | 623,800 |
| 2023/03/22 | 3,290 | 3,290 | 3,215 | 3,250 | +30 | +0.9% | 739,800 |
| 2023/03/20 | 3,220 | 3,270 | 3,215 | 3,220 | -55 | -1.7% | 990,900 |
| 2023/03/17 | 3,255 | 3,290 | 3,220 | 3,275 | +55 | +1.7% | 1,784,400 |
| 2023/03/16 | 3,100 | 3,220 | 3,100 | 3,220 | -20 | -0.6% | 1,240,200 |
| 2023/03/15 | 3,190 | 3,245 | 3,170 | 3,240 | +105 | +3.3% | 884,900 |
| 2023/03/14 | 3,230 | 3,230 | 3,100 | 3,135 | -130 | -4% | 1,099,400 |
| 2023/03/13 | 3,320 | 3,320 | 3,250 | 3,265 | -110 | -3.3% | 726,900 |
| 2023/03/10 | 3,355 | 3,405 | 3,345 | 3,375 | -40 | -1.2% | 901,000 |
| 2023/03/09 | 3,410 | 3,425 | 3,380 | 3,415 | +15 | +0.4% | 595,600 |
| 2023/03/08 | 3,415 | 3,440 | 3,385 | 3,400 | ±0 | ±0% | 1,307,200 |
| 2023/03/07 | 3,365 | 3,455 | 3,365 | 3,400 | +35 | +1% | 1,033,700 |
| 2023/03/06 | 3,350 | 3,370 | 3,325 | 3,365 | +35 | +1.1% | 839,900 |
| 2023/03/03 | 3,290 | 3,345 | 3,290 | 3,330 | +45 | +1.4% | 888,600 |
| 2023/03/02 | 3,310 | 3,315 | 3,275 | 3,285 | -15 | -0.5% | 503,400 |
| 2023/03/01 | 3,275 | 3,320 | 3,265 | 3,300 | +15 | +0.5% | 594,300 |
| 2023/02/28 | 3,315 | 3,325 | 3,285 | 3,285 | -30 | -0.9% | 1,282,700 |
| 2023/02/27 | 3,235 | 3,325 | 3,230 | 3,315 | +115 | +3.6% | 1,011,200 |
251～
300
件表示中 / 3457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 | 462,800円 | +5.7% | +45.9% | 3.24% | 12.06倍 | 1.02倍 |
|
三井系の総合化学メーカー。汎用の石化中心からヘルスケア、自動車向け等の機能材料へシフト |
| 積水化 | 221,500円 | +5.6% | -3.2% | 3.39% | 11.97倍 | 1.18倍 |
|
高機能樹脂、住宅、環境・ライフラインが３本柱。液晶・自動車分野に強み。医薬関連を育成中 |
| ＪＳＲ | 433,500円 | - | - | - | - | 2.40倍 |
|
レジストなど半導体材料が柱。医薬品受託製造も。エラストマー事業売却。ＴＯＢで上場廃止へ |
| クラレ | 193,300円 | +7.6% | +14.5% | 2.59% | 13.21倍 | 0.91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 |
| レゾナックＨＤ | 367,800円 | +5.5% | - | 1.77% | 26.57倍 | 1.20倍 |
|
総合化学メーカー。電炉用黒鉛電極で首位。２０年に日立化成買収、半導体材料や自動車部材に力 |
市場注目の銘柄
チャート関連のコラム
