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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 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 |
| 2024/04/23 | 4,433 | 4,440 | 4,349 | 4,358 | -75 | -1.7% | 494,100 |
| 2024/04/22 | 4,466 | 4,477 | 4,394 | 4,433 | +23 | +0.5% | 531,600 |
| 2024/04/19 | 4,485 | 4,485 | 4,316 | 4,410 | -89 | -2% | 792,100 |
| 2024/04/18 | 4,459 | 4,533 | 4,454 | 4,499 | +36 | +0.8% | 521,000 |
| 2024/04/17 | 4,511 | 4,525 | 4,446 | 4,463 | +7 | +0.2% | 626,400 |
| 2024/04/16 | 4,515 | 4,547 | 4,456 | 4,456 | -83 | -1.8% | 643,400 |
| 2024/04/15 | 4,485 | 4,554 | 4,464 | 4,539 | +18 | +0.4% | 392,400 |
| 2024/04/12 | 4,550 | 4,563 | 4,494 | 4,521 | -16 | -0.4% | 429,000 |
| 2024/04/11 | 4,480 | 4,538 | 4,452 | 4,537 | -2 | ±0% | 556,800 |
| 2024/04/10 | 4,520 | 4,600 | 4,510 | 4,539 | +50 | +1.1% | 762,000 |
| 2024/04/09 | 4,490 | 4,545 | 4,486 | 4,489 | +26 | +0.6% | 650,600 |
| 2024/04/08 | 4,430 | 4,483 | 4,422 | 4,463 | +49 | +1.1% | 439,800 |
| 2024/04/05 | 4,344 | 4,422 | 4,323 | 4,414 | +26 | +0.6% | 721,300 |
| 2024/04/04 | 4,339 | 4,420 | 4,316 | 4,388 | +84 | +2% | 791,300 |
| 2024/04/03 | 4,177 | 4,325 | 4,145 | 4,304 | +123 | +2.9% | 835,800 |
| 2024/04/02 | 4,159 | 4,181 | 4,106 | 4,181 | +29 | +0.7% | 1,240,200 |
| 2024/04/01 | 4,277 | 4,277 | 4,092 | 4,152 | -179 | -4.1% | 1,704,800 |
| 2024/03/29 | 4,408 | 4,423 | 4,318 | 4,331 | -95 | -2.1% | 1,487,000 |
| 2024/03/28 | 4,508 | 4,558 | 4,411 | 4,426 | -106 | -2.3% | 995,900 |
| 2024/03/27 | 4,480 | 4,568 | 4,445 | 4,532 | +77 | +1.7% | 1,259,600 |
| 2024/03/26 | 4,450 | 4,477 | 4,419 | 4,455 | +7 | +0.2% | 575,000 |
| 2024/03/25 | 4,540 | 4,545 | 4,444 | 4,448 | -92 | -2% | 644,600 |
| 2024/03/22 | 4,535 | 4,597 | 4,520 | 4,540 | ±0 | ±0% | 758,400 |
| 2024/03/21 | 4,544 | 4,589 | 4,506 | 4,540 | +2 | ±0% | 1,095,300 |
| 2024/03/19 | 4,452 | 4,549 | 4,429 | 4,538 | +156 | +3.6% | 1,066,100 |
| 2024/03/18 | 4,307 | 4,409 | 4,275 | 4,382 | +121 | +2.8% | 718,000 |
| 2024/03/15 | 4,217 | 4,292 | 4,210 | 4,261 | +4 | +0.1% | 840,900 |
| 2024/03/14 | 4,165 | 4,285 | 4,165 | 4,257 | +74 | +1.8% | 1,327,300 |
| 2024/03/13 | 4,195 | 4,249 | 4,145 | 4,183 | +1 | ±0% | 1,098,300 |
301～
350
件表示中 / 3763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 | 359,300円 | -2.2% | +25.6% | 4.17% | 12.24倍 | 0.79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 | 545,700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 | 224,200円 | -1.3% | +2.9% | 4.46% | 11.52倍 | 0.86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 | 285,500円 | +5.7% | +2.9% | 1.68% | 17.83倍 | 2.36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 |
| 住友化 | 40,100円 | -10.2% | +80.7% | 2.99% | 16.41倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
