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 |
|---|---|---|---|---|---|---|---|
| 2010/08/16 | 229 | 231 | 226 | 229 | -2 | -0.9% | 5,955,000 |
| 2010/08/13 | 229 | 233 | 227 | 231 | +2 | +0.9% | 9,700,000 |
| 2010/08/12 | 227 | 230 | 226 | 229 | -5 | -2.1% | 11,976,000 |
| 2010/08/11 | 239 | 240 | 232 | 234 | -9 | -3.7% | 10,422,000 |
| 2010/08/10 | 243 | 247 | 242 | 243 | +3 | +1.3% | 9,669,000 |
| 2010/08/09 | 240 | 242 | 239 | 240 | -2 | -0.8% | 5,048,000 |
| 2010/08/06 | 240 | 243 | 239 | 242 | +2 | +0.8% | 8,802,000 |
| 2010/08/05 | 243 | 244 | 239 | 240 | ±0 | ±0% | 9,440,000 |
| 2010/08/04 | 247 | 248 | 238 | 240 | -9 | -3.6% | 14,123,000 |
| 2010/08/03 | 253 | 254 | 248 | 249 | ±0 | ±0% | 7,189,000 |
| 2010/08/02 | 254 | 255 | 246 | 249 | -7 | -2.7% | 15,179,000 |
| 2010/07/30 | 265 | 269 | 251 | 256 | -10 | -3.8% | 14,396,000 |
| 2010/07/29 | 264 | 268 | 262 | 266 | +1 | +0.4% | 7,181,000 |
| 2010/07/28 | 260 | 266 | 259 | 265 | +8 | +3.1% | 7,621,000 |
| 2010/07/27 | 258 | 261 | 257 | 257 | +1 | +0.4% | 4,552,000 |
| 2010/07/26 | 254 | 258 | 253 | 256 | +6 | +2.4% | 6,815,000 |
| 2010/07/23 | 252 | 254 | 247 | 250 | +3 | +1.2% | 8,703,000 |
| 2010/07/22 | 246 | 249 | 245 | 247 | -1 | -0.4% | 4,797,000 |
| 2010/07/21 | 252 | 253 | 246 | 248 | -2 | -0.8% | 5,360,000 |
| 2010/07/20 | 248 | 253 | 246 | 250 | +1 | +0.4% | 8,774,000 |
| 2010/07/16 | 251 | 253 | 245 | 249 | -5 | -2% | 8,276,000 |
| 2010/07/15 | 256 | 257 | 252 | 254 | -3 | -1.2% | 6,076,000 |
| 2010/07/14 | 259 | 261 | 256 | 257 | +5 | +2% | 5,934,000 |
| 2010/07/13 | 259 | 261 | 249 | 252 | -6 | -2.3% | 10,087,000 |
| 2010/07/12 | 258 | 263 | 257 | 258 | -3 | -1.1% | 6,023,000 |
| 2010/07/09 | 261 | 262 | 257 | 261 | ±0 | ±0% | 6,142,000 |
| 2010/07/08 | 263 | 264 | 260 | 261 | +5 | +2% | 7,221,000 |
| 2010/07/07 | 257 | 259 | 253 | 256 | +1 | +0.4% | 12,135,000 |
| 2010/07/06 | 244 | 255 | 242 | 255 | +10 | +4.1% | 10,256,000 |
| 2010/07/05 | 245 | 249 | 245 | 245 | +1 | +0.4% | 5,700,000 |
| 2010/07/02 | 242 | 247 | 239 | 244 | -1 | -0.4% | 14,504,000 |
| 2010/07/01 | 248 | 249 | 239 | 245 | -6 | -2.4% | 13,163,000 |
| 2010/06/30 | 251 | 252 | 246 | 251 | -8 | -3.1% | 12,058,000 |
| 2010/06/29 | 260 | 265 | 258 | 259 | -4 | -1.5% | 5,925,000 |
| 2010/06/28 | 269 | 269 | 261 | 263 | -5 | -1.9% | 6,537,000 |
| 2010/06/25 | 273 | 273 | 266 | 268 | -9 | -3.2% | 10,843,000 |
| 2010/06/24 | 276 | 281 | 275 | 277 | +2 | +0.7% | 6,634,000 |
| 2010/06/23 | 277 | 279 | 272 | 275 | -8 | -2.8% | 9,385,000 |
| 2010/06/22 | 284 | 288 | 282 | 283 | -2 | -0.7% | 7,223,000 |
| 2010/06/21 | 276 | 288 | 276 | 285 | +13 | +4.8% | 14,659,000 |
| 2010/06/18 | 275 | 276 | 270 | 272 | -4 | -1.4% | 7,460,000 |
| 2010/06/17 | 278 | 281 | 273 | 276 | -5 | -1.8% | 7,877,000 |
| 2010/06/16 | 284 | 285 | 280 | 281 | +1 | +0.4% | 7,963,000 |
| 2010/06/15 | 278 | 282 | 277 | 280 | +2 | +0.7% | 3,625,000 |
| 2010/06/14 | 275 | 281 | 275 | 278 | +7 | +2.6% | 5,760,000 |
| 2010/06/11 | 273 | 275 | 269 | 271 | +7 | +2.7% | 14,114,000 |
| 2010/06/10 | 264 | 265 | 257 | 264 | +1 | +0.4% | 8,818,000 |
| 2010/06/09 | 271 | 272 | 260 | 263 | -8 | -3% | 11,237,000 |
| 2010/06/08 | 270 | 279 | 269 | 271 | -1 | -0.4% | 11,594,000 |
| 2010/06/07 | 272 | 274 | 267 | 272 | -8 | -2.9% | 11,804,000 |
3601～
3650
件表示中 / 3693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 | 317,000円 | +4.3% | +17.3% | 4.73% | 10.61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 | 234,100円 | +0.5% | - | 1.71% | 155.86倍 | 1.47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 | 200,900円 | +6.4% | +9.5% | 4.98% | 10.49倍 | 0.78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 |
| 日産化 | 423,800円 | +9.2% | +8.3% | 3.87% | 14.16倍 | 2.52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 |
| 住友化 | 34,900円 | +6.5% | - | 2.58% | 15.03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 |
市場注目の銘柄
チャート関連のコラム
