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 |
|---|---|---|---|---|---|---|---|
| 2011/07/11 | 291 | 295 | 289 | 294 | ±0 | ±0% | 16,003,000 |
| 2011/07/08 | 295 | 297 | 291 | 294 | +1 | +0.3% | 15,960,000 |
| 2011/07/07 | 295 | 297 | 293 | 293 | -4 | -1.3% | 12,733,000 |
| 2011/07/06 | 296 | 297 | 293 | 297 | +3 | +1% | 8,505,000 |
| 2011/07/05 | 296 | 298 | 291 | 294 | -2 | -0.7% | 12,625,000 |
| 2011/07/04 | 294 | 300 | 293 | 296 | +5 | +1.7% | 11,620,000 |
| 2011/07/01 | 291 | 293 | 289 | 291 | -1 | -0.3% | 7,974,000 |
| 2011/06/30 | 288 | 293 | 286 | 292 | +8 | +2.8% | 13,570,000 |
| 2011/06/29 | 276 | 284 | 276 | 284 | +10 | +3.6% | 10,877,000 |
| 2011/06/28 | 275 | 277 | 272 | 274 | ±0 | ±0% | 5,194,000 |
| 2011/06/27 | 273 | 276 | 269 | 274 | ±0 | ±0% | 5,716,000 |
| 2011/06/24 | 270 | 274 | 267 | 274 | +6 | +2.2% | 5,356,000 |
| 2011/06/23 | 271 | 274 | 267 | 268 | -6 | -2.2% | 6,155,000 |
| 2011/06/22 | 268 | 275 | 267 | 274 | +10 | +3.8% | 7,580,000 |
| 2011/06/21 | 264 | 266 | 259 | 264 | +2 | +0.8% | 6,603,000 |
| 2011/06/20 | 263 | 267 | 261 | 262 | -1 | -0.4% | 4,793,000 |
| 2011/06/17 | 271 | 271 | 260 | 263 | -6 | -2.2% | 9,763,000 |
| 2011/06/16 | 273 | 277 | 268 | 269 | -9 | -3.2% | 10,837,000 |
| 2011/06/15 | 274 | 279 | 272 | 278 | +7 | +2.6% | 14,348,000 |
| 2011/06/14 | 265 | 273 | 261 | 271 | +6 | +2.3% | 11,928,000 |
| 2011/06/13 | 263 | 268 | 261 | 265 | -1 | -0.4% | 8,184,000 |
| 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 |
3451～
3500
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
