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 |
|---|---|---|---|---|---|---|---|
| 2010/07/02 | 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 |
| 2010/05/20 | 274 | 276 | 264 | 267 | -6 | -2.2% | 14,833,000 |
| 2010/05/19 | 270 | 276 | 264 | 273 | -5 | -1.8% | 19,439,000 |
| 2010/05/18 | 287 | 291 | 275 | 278 | -8 | -2.8% | 10,380,000 |
| 2010/05/17 | 286 | 289 | 280 | 286 | -5 | -1.7% | 12,365,000 |
| 2010/05/14 | 292 | 295 | 288 | 291 | -7 | -2.3% | 12,581,000 |
| 2010/05/13 | 290 | 301 | 287 | 298 | +16 | +5.7% | 19,499,000 |
| 2010/05/12 | 284 | 290 | 279 | 282 | +3 | +1.1% | 21,468,000 |
| 2010/05/11 | 292 | 293 | 278 | 279 | -6 | -2.1% | 31,438,000 |
| 2010/05/10 | 280 | 288 | 279 | 285 | +3 | +1.1% | 13,317,000 |
| 2010/05/07 | 275 | 288 | 271 | 282 | -13 | -4.4% | 26,099,000 |
| 2010/05/06 | 301 | 304 | 291 | 295 | -16 | -5.1% | 13,151,000 |
| 2010/04/30 | 314 | 317 | 309 | 311 | +5 | +1.6% | 11,909,000 |
| 2010/04/28 | 307 | 310 | 305 | 306 | -9 | -2.9% | 9,184,000 |
| 2010/04/27 | 312 | 318 | 311 | 315 | +4 | +1.3% | 9,888,000 |
| 2010/04/26 | 309 | 314 | 309 | 311 | +7 | +2.3% | 9,300,000 |
| 2010/04/23 | 302 | 309 | 299 | 304 | +3 | +1% | 15,033,000 |
| 2010/04/22 | 300 | 303 | 297 | 301 | +1 | +0.3% | 8,713,000 |
| 2010/04/21 | 299 | 303 | 295 | 300 | +6 | +2% | 15,822,000 |
| 2010/04/20 | 295 | 301 | 292 | 294 | +4 | +1.4% | 18,791,000 |
3701～
3750
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
