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 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 272 | 273 | 265 | 266 | +2 | +0.8% | 15,568,000 |
| 2011/06/09 | 264 | 265 | 258 | 264 | ±0 | ±0% | 12,436,000 |
| 2011/06/08 | 264 | 267 | 263 | 264 | +1 | +0.4% | 11,735,000 |
| 2011/06/07 | 256 | 263 | 254 | 263 | +5 | +1.9% | 8,526,000 |
| 2011/06/06 | 256 | 260 | 254 | 258 | +3 | +1.2% | 10,815,000 |
| 2011/06/03 | 263 | 264 | 252 | 255 | -7 | -2.7% | 21,735,000 |
| 2011/06/02 | 262 | 264 | 259 | 262 | -6 | -2.2% | 10,639,000 |
| 2011/06/01 | 269 | 269 | 266 | 268 | +1 | +0.4% | 7,222,000 |
| 2011/05/31 | 264 | 270 | 264 | 267 | +4 | +1.5% | 18,351,000 |
| 2011/05/30 | 265 | 268 | 262 | 263 | -3 | -1.1% | 12,914,000 |
| 2011/05/27 | 271 | 273 | 264 | 266 | -5 | -1.8% | 13,522,000 |
| 2011/05/26 | 272 | 272 | 267 | 271 | +3 | +1.1% | 7,101,000 |
| 2011/05/25 | 268 | 271 | 266 | 268 | +1 | +0.4% | 7,545,000 |
| 2011/05/24 | 267 | 270 | 264 | 267 | -3 | -1.1% | 10,792,000 |
| 2011/05/23 | 272 | 273 | 265 | 270 | -6 | -2.2% | 10,192,000 |
| 2011/05/20 | 274 | 278 | 273 | 276 | -2 | -0.7% | 7,635,000 |
| 2011/05/19 | 283 | 283 | 275 | 278 | -7 | -2.5% | 10,994,000 |
| 2011/05/18 | 280 | 287 | 278 | 285 | +3 | +1.1% | 9,091,000 |
| 2011/05/17 | 282 | 283 | 274 | 282 | -4 | -1.4% | 14,282,000 |
| 2011/05/16 | 288 | 289 | 283 | 286 | -7 | -2.4% | 7,335,000 |
| 2011/05/13 | 296 | 300 | 291 | 293 | -4 | -1.3% | 15,595,000 |
| 2011/05/12 | 295 | 300 | 294 | 297 | +5 | +1.7% | 12,286,000 |
| 2011/05/11 | 302 | 306 | 290 | 292 | -5 | -1.7% | 21,422,000 |
| 2011/05/10 | 297 | 298 | 296 | 297 | +1 | +0.3% | 7,113,000 |
| 2011/05/09 | 298 | 299 | 294 | 296 | -1 | -0.3% | 8,486,000 |
| 2011/05/06 | 298 | 299 | 295 | 297 | -9 | -2.9% | 9,003,000 |
| 2011/05/02 | 301 | 308 | 300 | 306 | +9 | +3% | 9,743,000 |
| 2011/04/28 | 298 | 299 | 295 | 297 | ±0 | ±0% | 13,777,000 |
| 2011/04/27 | 296 | 298 | 294 | 297 | +2 | +0.7% | 10,460,000 |
| 2011/04/26 | 295 | 299 | 293 | 295 | ±0 | ±0% | 12,221,000 |
| 2011/04/25 | 300 | 303 | 294 | 295 | +7 | +2.4% | 14,826,000 |
| 2011/04/22 | 284 | 289 | 282 | 288 | +3 | +1.1% | 9,642,000 |
| 2011/04/21 | 290 | 290 | 283 | 285 | -1 | -0.3% | 9,692,000 |
| 2011/04/20 | 283 | 288 | 281 | 286 | +5 | +1.8% | 10,856,000 |
| 2011/04/19 | 278 | 283 | 278 | 281 | ±0 | ±0% | 7,913,000 |
| 2011/04/18 | 282 | 285 | 280 | 281 | ±0 | ±0% | 7,584,000 |
| 2011/04/15 | 286 | 286 | 281 | 281 | -4 | -1.4% | 11,721,000 |
| 2011/04/14 | 287 | 288 | 279 | 285 | ±0 | ±0% | 16,560,000 |
| 2011/04/13 | 279 | 288 | 278 | 285 | +5 | +1.8% | 8,104,000 |
| 2011/04/12 | 281 | 282 | 276 | 280 | -4 | -1.4% | 6,335,000 |
| 2011/04/11 | 284 | 291 | 283 | 284 | -4 | -1.4% | 6,598,000 |
| 2011/04/08 | 281 | 291 | 276 | 288 | +7 | +2.5% | 11,553,000 |
| 2011/04/07 | 286 | 289 | 280 | 281 | -5 | -1.7% | 8,874,000 |
| 2011/04/06 | 293 | 293 | 282 | 286 | -7 | -2.4% | 11,632,000 |
| 2011/04/05 | 297 | 297 | 289 | 293 | -4 | -1.3% | 9,909,000 |
| 2011/04/04 | 296 | 300 | 295 | 297 | +3 | +1% | 12,413,000 |
| 2011/04/01 | 294 | 300 | 290 | 294 | ±0 | ±0% | 12,292,000 |
| 2011/03/31 | 293 | 296 | 288 | 294 | ±0 | ±0% | 14,606,000 |
| 2011/03/30 | 279 | 295 | 276 | 294 | +16 | +5.8% | 18,937,000 |
| 2011/03/29 | 276 | 282 | 271 | 278 | -3 | -1.1% | 12,501,000 |
3401～
3450
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 | 317,800円 | +4.3% | +17.3% | 4.72% | 10.63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 | 234,800円 | +0.5% | - | 1.70% | 156.33倍 | 1.48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 | 201,600円 | +6.4% | +9.5% | 4.96% | 10.53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 | 34,800円 | +6.5% | - | 2.59% | 14.99倍 | 0.62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 | 425,600円 | +9.2% | +8.3% | 3.85% | 14.22倍 | 2.53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
