三菱ケミカルグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 889.3 | 889.3 | 876.1 | 882.3 | -14 | -1.6% | 4,327,700 |
| 2022/01/24 | 888.1 | 898.5 | 884.3 | 896.3 | +8.3 | +0.9% | 3,492,700 |
| 2022/01/21 | 893.7 | 897.5 | 878.5 | 888 | -17.5 | -1.9% | 6,396,000 |
| 2022/01/20 | 891.8 | 909.9 | 889.7 | 905.5 | +11.2 | +1.3% | 6,025,900 |
| 2022/01/19 | 898.4 | 912.5 | 888.7 | 894.3 | -7.9 | -0.9% | 7,158,500 |
| 2022/01/18 | 901.6 | 915.6 | 900.5 | 902.2 | -4.4 | -0.5% | 5,613,100 |
| 2022/01/17 | 900 | 918 | 899.9 | 906.6 | +1 | +0.1% | 3,660,400 |
| 2022/01/14 | 916.5 | 920 | 897.5 | 905.6 | +0.3 | ±0% | 8,150,200 |
| 2022/01/13 | 900 | 908.2 | 894.6 | 905.3 | +12.9 | +1.4% | 5,194,400 |
| 2022/01/12 | 880 | 896.4 | 878.2 | 892.4 | +14.9 | +1.7% | 4,749,100 |
| 2022/01/11 | 871.6 | 879.8 | 869.6 | 877.5 | +8.7 | +1% | 4,362,400 |
| 2022/01/07 | 865.4 | 874.9 | 864.1 | 868.8 | +3 | +0.3% | 6,109,300 |
| 2022/01/06 | 869.2 | 875 | 864.6 | 865.8 | -4.7 | -0.5% | 5,086,900 |
| 2022/01/05 | 870.4 | 873.5 | 862.7 | 870.5 | +16.5 | +1.9% | 5,157,600 |
| 2022/01/04 | 867 | 867.3 | 848.8 | 854 | +2 | +0.2% | 4,921,700 |
| 2021/12/30 | 848 | 856.5 | 842.1 | 852 | +0.5 | +0.1% | 2,889,400 |
| 2021/12/29 | 845.1 | 855 | 844.4 | 851.5 | +5.2 | +0.6% | 4,669,600 |
| 2021/12/28 | 848.3 | 849.4 | 840.3 | 846.3 | +6.1 | +0.7% | 4,566,500 |
| 2021/12/27 | 844.6 | 845.8 | 834.3 | 840.2 | -2.9 | -0.3% | 2,991,400 |
| 2021/12/24 | 851.6 | 852.8 | 839.7 | 843.1 | -8.7 | -1% | 3,540,000 |
| 2021/12/23 | 848 | 854.9 | 842.8 | 851.8 | +12.9 | +1.5% | 4,484,300 |
| 2021/12/22 | 839 | 841.7 | 834.8 | 838.9 | +0.6 | +0.1% | 5,120,200 |
| 2021/12/21 | 837.2 | 846.4 | 835.9 | 838.3 | +10.2 | +1.2% | 5,862,100 |
| 2021/12/20 | 838 | 846.8 | 826 | 828.1 | -23.4 | -2.7% | 6,321,600 |
| 2021/12/17 | 838 | 858.5 | 837.6 | 851.5 | +13.8 | +1.6% | 11,744,600 |
| 2021/12/16 | 830 | 841.7 | 829.1 | 837.7 | +12.5 | +1.5% | 9,102,800 |
| 2021/12/15 | 823.7 | 831.3 | 822.9 | 825.2 | -2.3 | -0.3% | 11,112,200 |
| 2021/12/14 | 825 | 832.6 | 822.8 | 827.5 | -2.5 | -0.3% | 7,111,800 |
| 2021/12/13 | 846.6 | 847.9 | 828.9 | 830 | -10.1 | -1.2% | 9,785,000 |
| 2021/12/10 | 850.1 | 853.2 | 838.4 | 840.1 | -7.9 | -0.9% | 7,855,800 |
| 2021/12/09 | 859.5 | 861.1 | 841 | 848 | -15.8 | -1.8% | 8,022,200 |
| 2021/12/08 | 867.8 | 869.9 | 858.5 | 863.8 | +5.8 | +0.7% | 8,366,700 |
| 2021/12/07 | 848.5 | 858.1 | 839.6 | 858 | +11.1 | +1.3% | 9,131,900 |
| 2021/12/06 | 838.2 | 847.7 | 830.5 | 846.9 | +15.2 | +1.8% | 8,009,900 |
| 2021/12/03 | 829 | 837 | 823.5 | 831.7 | +3.2 | +0.4% | 9,003,100 |
| 2021/12/02 | 857.2 | 861.7 | 810 | 828.5 | -73.8 | -8.2% | 24,650,000 |
| 2021/12/01 | 889.5 | 905.9 | 862.8 | 902.3 | +10.1 | +1.1% | 13,279,300 |
| 2021/11/30 | 908.3 | 916.4 | 892.1 | 892.2 | -2.8 | -0.3% | 10,513,900 |
| 2021/11/29 | 902 | 908.3 | 892.3 | 895 | -23.5 | -2.6% | 7,947,900 |
| 2021/11/26 | 949.4 | 950.5 | 909.1 | 918.5 | -37.1 | -3.9% | 7,661,500 |
| 2021/11/25 | 946.2 | 966 | 945.7 | 955.6 | +12.5 | +1.3% | 4,755,600 |
| 2021/11/24 | 957 | 958.9 | 938.2 | 943.1 | -5.8 | -0.6% | 4,442,700 |
| 2021/11/22 | 950.7 | 953.6 | 946 | 948.9 | -0.9 | -0.1% | 5,540,900 |
| 2021/11/19 | 941.5 | 949.8 | 941.2 | 949.8 | +8.1 | +0.9% | 4,074,300 |
| 2021/11/18 | 937.3 | 948.6 | 934 | 941.7 | +3.5 | +0.4% | 4,541,200 |
| 2021/11/17 | 936.2 | 940.1 | 930.1 | 938.2 | +2.1 | +0.2% | 5,237,300 |
| 2021/11/16 | 949.1 | 950.4 | 936.1 | 936.1 | -12.1 | -1.3% | 5,114,800 |
| 2021/11/15 | 951 | 954.9 | 945.4 | 948.2 | -2.8 | -0.3% | 3,914,400 |
| 2021/11/12 | 943 | 956 | 938.4 | 951 | +20.3 | +2.2% | 6,274,800 |
| 2021/11/11 | 930 | 937.8 | 928.1 | 930.7 | -2 | -0.2% | 4,619,900 |
801～
850
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「三菱ケミＧ」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 |
|---|---|---|---|---|---|---|---|---|
| 三菱ケミＧ | 70,400円 | +1.9% | -31.0% | 4.55% | 19.27倍 | 0.58倍 |
|
総合化学首位。化学・レイヨン・樹脂が合併した三菱ケミカルが中核。製薬や産業ガス等も |
| 旭化成 | 100,900円 | +9.3% | +106.4% | 3.57% | 12.45倍 | 0.78倍 |
|
総合化学企業。ケミカル、住宅が利益の２大柱。繊維、電子部品、医薬・医療機器など事業多彩 |
| 積水化 | 244,700円 | +5.1% | +5.1% | 3.27% | 12.46倍 | 1.27倍 |
|
高機能樹脂、住宅、環境・ライフラインが３本柱。液晶・自動車分野に強み。医薬関連を育成中 |
| 資生堂 | 233,300円 | +0.5% | - | 1.71% | 155.33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 | 202,700円 | +6.4% | +9.5% | 4.93% | 10.59倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
