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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 4,493 | 4,493 | 4,363 | 4,399 | -8 | -0.2% | 562,700 |
| 2024/01/11 | 4,375 | 4,450 | 4,359 | 4,407 | +91 | +2.1% | 932,700 |
| 2024/01/10 | 4,321 | 4,348 | 4,283 | 4,316 | -5 | -0.1% | 583,200 |
| 2024/01/09 | 4,368 | 4,413 | 4,297 | 4,321 | -37 | -0.8% | 763,600 |
| 2024/01/05 | 4,295 | 4,379 | 4,295 | 4,358 | +51 | +1.2% | 782,400 |
| 2024/01/04 | 4,173 | 4,310 | 4,150 | 4,307 | +125 | +3% | 773,800 |
| 2023/12/29 | 4,242 | 4,251 | 4,166 | 4,182 | -48 | -1.1% | 385,100 |
| 2023/12/28 | 4,224 | 4,256 | 4,207 | 4,230 | +4 | +0.1% | 279,000 |
| 2023/12/27 | 4,221 | 4,259 | 4,210 | 4,226 | +36 | +0.9% | 635,800 |
| 2023/12/26 | 4,238 | 4,250 | 4,183 | 4,190 | +16 | +0.4% | 518,300 |
| 2023/12/25 | 4,279 | 4,282 | 4,157 | 4,174 | -71 | -1.7% | 535,600 |
| 2023/12/22 | 4,250 | 4,296 | 4,218 | 4,245 | +11 | +0.3% | 700,800 |
| 2023/12/21 | 4,270 | 4,293 | 4,218 | 4,234 | -76 | -1.8% | 616,300 |
| 2023/12/20 | 4,180 | 4,337 | 4,177 | 4,310 | +157 | +3.8% | 968,100 |
| 2023/12/19 | 4,127 | 4,153 | 4,075 | 4,153 | +5 | +0.1% | 513,500 |
| 2023/12/18 | 4,205 | 4,205 | 4,110 | 4,148 | -66 | -1.6% | 587,600 |
| 2023/12/15 | 4,138 | 4,249 | 4,134 | 4,214 | +53 | +1.3% | 725,200 |
| 2023/12/14 | 4,165 | 4,227 | 4,153 | 4,161 | -21 | -0.5% | 996,200 |
| 2023/12/13 | 4,217 | 4,217 | 4,161 | 4,182 | -1 | ±0% | 715,600 |
| 2023/12/12 | 4,212 | 4,232 | 4,161 | 4,183 | -7 | -0.2% | 802,600 |
| 2023/12/11 | 4,190 | 4,230 | 4,166 | 4,190 | +32 | +0.8% | 562,500 |
| 2023/12/08 | 4,224 | 4,260 | 4,128 | 4,158 | -136 | -3.2% | 1,082,500 |
| 2023/12/07 | 4,307 | 4,342 | 4,285 | 4,294 | -13 | -0.3% | 693,200 |
| 2023/12/06 | 4,241 | 4,315 | 4,237 | 4,307 | +86 | +2% | 632,900 |
| 2023/12/05 | 4,223 | 4,263 | 4,208 | 4,221 | -27 | -0.6% | 546,300 |
| 2023/12/04 | 4,251 | 4,265 | 4,208 | 4,248 | +3 | +0.1% | 549,500 |
| 2023/12/01 | 4,327 | 4,332 | 4,213 | 4,245 | -83 | -1.9% | 1,413,800 |
| 2023/11/30 | 4,301 | 4,349 | 4,300 | 4,328 | -23 | -0.5% | 1,217,900 |
| 2023/11/29 | 4,335 | 4,365 | 4,303 | 4,351 | +30 | +0.7% | 770,000 |
| 2023/11/28 | 4,321 | 4,362 | 4,302 | 4,321 | +15 | +0.3% | 751,700 |
| 2023/11/27 | 4,366 | 4,423 | 4,302 | 4,306 | +1 | ±0% | 1,081,000 |
| 2023/11/24 | 4,280 | 4,345 | 4,239 | 4,305 | +68 | +1.6% | 1,224,500 |
| 2023/11/22 | 4,108 | 4,249 | 4,106 | 4,237 | +126 | +3.1% | 1,001,000 |
| 2023/11/21 | 4,057 | 4,139 | 4,041 | 4,111 | +21 | +0.5% | 847,700 |
| 2023/11/20 | 4,160 | 4,167 | 4,090 | 4,090 | -79 | -1.9% | 695,400 |
| 2023/11/17 | 4,034 | 4,172 | 4,031 | 4,169 | +135 | +3.3% | 1,094,900 |
| 2023/11/16 | 4,040 | 4,084 | 3,987 | 4,034 | -39 | -1% | 680,500 |
| 2023/11/15 | 4,065 | 4,093 | 4,056 | 4,073 | +34 | +0.8% | 872,000 |
| 2023/11/14 | 4,032 | 4,105 | 4,026 | 4,039 | +23 | +0.6% | 907,500 |
| 2023/11/13 | 4,001 | 4,034 | 3,981 | 4,016 | +32 | +0.8% | 1,073,700 |
| 2023/11/10 | 3,890 | 3,990 | 3,865 | 3,984 | +85 | +2.2% | 1,028,100 |
| 2023/11/09 | 3,925 | 3,943 | 3,753 | 3,899 | +9 | +0.2% | 1,451,000 |
| 2023/11/08 | 3,947 | 3,948 | 3,680 | 3,890 | -11 | -0.3% | 2,865,000 |
| 2023/11/07 | 3,925 | 3,953 | 3,890 | 3,901 | -39 | -1% | 867,500 |
| 2023/11/06 | 3,903 | 3,955 | 3,901 | 3,940 | +86 | +2.2% | 1,065,900 |
| 2023/11/02 | 3,870 | 3,875 | 3,816 | 3,854 | +14 | +0.4% | 939,400 |
| 2023/11/01 | 3,823 | 3,857 | 3,786 | 3,840 | +77 | +2% | 1,061,700 |
| 2023/10/31 | 3,771 | 3,784 | 3,707 | 3,763 | +43 | +1.2% | 726,500 |
| 2023/10/30 | 3,752 | 3,752 | 3,680 | 3,720 | -88 | -2.3% | 886,800 |
| 2023/10/27 | 3,728 | 3,825 | 3,710 | 3,808 | +150 | +4.1% | 1,107,400 |
351～
400
件表示中 / 3723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 | 320,600円 | -2.2% | +25.6% | 4.68% | 10.92倍 | 0.71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 |
| 東ソー | 208,500円 | -1.3% | +2.9% | 4.80% | 10.71倍 | 0.80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 | 273,000円 | +5.7% | +2.9% | 1.76% | 17.24倍 | 2.28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 |
| 日産化 | 433,300円 | +4.3% | -1.2% | 4.06% | 13.66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 |
| クラレ | 182,300円 | +4.0% | +4.3% | 2.96% | 13.03倍 | 0.77倍 |
|
高機能樹脂ポバール等とそれを加工した各種フィルムが柱。首位品多い。イソプレン、繊維等も |
市場注目の銘柄
チャート関連のコラム
