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 |
|---|---|---|---|---|---|---|---|
| 2010/09/13 | 228 | 230 | 226 | 227 | ±0 | ±0% | 7,595,000 |
| 2010/09/10 | 225 | 228 | 223 | 227 | +5 | +2.3% | 11,654,000 |
| 2010/09/09 | 224 | 224 | 220 | 222 | +2 | +0.9% | 5,574,000 |
| 2010/09/08 | 223 | 223 | 219 | 220 | -8 | -3.5% | 7,758,000 |
| 2010/09/07 | 226 | 228 | 224 | 228 | -1 | -0.4% | 6,963,000 |
| 2010/09/06 | 225 | 230 | 224 | 229 | +7 | +3.2% | 9,376,000 |
| 2010/09/03 | 221 | 224 | 220 | 222 | +3 | +1.4% | 5,282,000 |
| 2010/09/02 | 221 | 222 | 217 | 219 | +1 | +0.5% | 6,758,000 |
| 2010/09/01 | 216 | 219 | 213 | 218 | +3 | +1.4% | 6,055,000 |
| 2010/08/31 | 216 | 217 | 213 | 215 | -7 | -3.2% | 4,739,000 |
| 2010/08/30 | 224 | 225 | 221 | 222 | +4 | +1.8% | 6,765,000 |
| 2010/08/27 | 211 | 221 | 211 | 218 | +5 | +2.3% | 10,309,000 |
| 2010/08/26 | 215 | 216 | 211 | 213 | +1 | +0.5% | 7,015,000 |
| 2010/08/25 | 212 | 214 | 210 | 212 | -5 | -2.3% | 9,284,000 |
| 2010/08/24 | 220 | 221 | 215 | 217 | -6 | -2.7% | 8,785,000 |
| 2010/08/23 | 224 | 225 | 221 | 223 | ±0 | ±0% | 6,263,000 |
| 2010/08/20 | 221 | 226 | 220 | 223 | ±0 | ±0% | 10,695,000 |
| 2010/08/19 | 222 | 225 | 221 | 223 | -2 | -0.9% | 12,440,000 |
| 2010/08/18 | 224 | 226 | 221 | 225 | +2 | +0.9% | 12,448,000 |
| 2010/08/17 | 224 | 226 | 222 | 223 | -6 | -2.6% | 12,636,000 |
| 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 |
3651～
3700
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
