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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 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 |
| 2010/06/04 | 286 | 287 | 277 | 280 | +1 | +0.4% | 15,817,000 |
| 2010/06/03 | 276 | 281 | 273 | 279 | +9 | +3.3% | 11,356,000 |
| 2010/06/02 | 272 | 277 | 269 | 270 | -6 | -2.2% | 12,677,000 |
| 2010/06/01 | 283 | 288 | 274 | 276 | +1 | +0.4% | 18,893,000 |
| 2010/05/31 | 276 | 279 | 274 | 275 | -5 | -1.8% | 11,635,000 |
| 2010/05/28 | 275 | 281 | 274 | 280 | +13 | +4.9% | 23,063,000 |
| 2010/05/27 | 258 | 269 | 257 | 267 | +8 | +3.1% | 17,608,000 |
| 2010/05/26 | 255 | 260 | 251 | 259 | +8 | +3.2% | 15,219,000 |
| 2010/05/25 | 257 | 258 | 249 | 251 | -10 | -3.8% | 13,568,000 |
| 2010/05/24 | 262 | 264 | 258 | 261 | +2 | +0.8% | 9,931,000 |
| 2010/05/21 | 254 | 260 | 252 | 259 | -8 | -3% | 18,676,000 |
3651～
3700
件表示中 / 3732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 | 332,200円 | -2.2% | +25.6% | 4.52% | 11.32倍 | 0.74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 | 261,000円 | +0.5% | - | 1.53% | 173.77倍 | 1.63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 | 211,600円 | -1.3% | +2.9% | 4.73% | 10.87倍 | 0.81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 | 277,800円 | +5.7% | +2.9% | 1.73% | 17.55倍 | 2.31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 |
| レゾナックＨＤ | 328,400円 | +2.2% | -55.1% | 1.98% | 22.84倍 | 0.91倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
市場注目の銘柄
チャート関連のコラム
