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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 937.7 | 939.8 | 932.8 | 933 | -7.7 | -0.8% | 2,886,300 |
| 2021/08/26 | 944.4 | 944.8 | 939.7 | 940.7 | -0.2 | ±0% | 3,065,300 |
| 2021/08/25 | 946.6 | 956.5 | 937.4 | 940.9 | -5.8 | -0.6% | 3,869,600 |
| 2021/08/24 | 923.8 | 949.8 | 923.3 | 946.7 | +35.5 | +3.9% | 7,437,600 |
| 2021/08/23 | 906.7 | 916.1 | 904.6 | 911.2 | +12.4 | +1.4% | 5,734,600 |
| 2021/08/20 | 907.6 | 910.1 | 895.9 | 898.8 | -16.5 | -1.8% | 7,110,300 |
| 2021/08/19 | 928 | 931.4 | 915 | 915.3 | -23.7 | -2.5% | 5,301,300 |
| 2021/08/18 | 939.1 | 945.6 | 935.7 | 939 | +0.2 | ±0% | 3,270,800 |
| 2021/08/17 | 940.1 | 948.9 | 938.2 | 938.8 | +2.1 | +0.2% | 3,265,800 |
| 2021/08/16 | 948 | 948.8 | 934.1 | 936.7 | -19.8 | -2.1% | 4,464,100 |
| 2021/08/13 | 961.3 | 969.8 | 956 | 956.5 | -6.5 | -0.7% | 5,589,700 |
| 2021/08/12 | 943 | 964.6 | 942.6 | 963 | +26.9 | +2.9% | 8,389,300 |
| 2021/08/11 | 928.5 | 938 | 925.2 | 936.1 | +18.7 | +2% | 6,012,800 |
| 2021/08/10 | 918 | 922.8 | 914.7 | 917.4 | +3.1 | +0.3% | 5,900,500 |
| 2021/08/06 | 910 | 920.3 | 907 | 914.3 | -3.9 | -0.4% | 5,948,800 |
| 2021/08/05 | 926.3 | 934 | 917 | 918.2 | -17.5 | -1.9% | 6,754,900 |
| 2021/08/04 | 949 | 963 | 910 | 935.7 | -3.5 | -0.4% | 14,721,400 |
| 2021/08/03 | 921 | 939.9 | 917.4 | 939.2 | +4.1 | +0.4% | 4,476,600 |
| 2021/08/02 | 927.7 | 937.2 | 921.8 | 935.1 | +19.5 | +2.1% | 4,878,900 |
| 2021/07/30 | 922.3 | 929.7 | 915.6 | 915.6 | -9.4 | -1% | 4,644,800 |
| 2021/07/29 | 927 | 929.9 | 920.7 | 925 | -3 | -0.3% | 4,968,500 |
| 2021/07/28 | 924.8 | 933.6 | 922 | 928 | -5 | -0.5% | 3,945,400 |
| 2021/07/27 | 932.5 | 938.6 | 927.9 | 933 | +13.6 | +1.5% | 4,923,200 |
| 2021/07/26 | 921.2 | 922.8 | 914.9 | 919.4 | +10.8 | +1.2% | 4,710,300 |
| 2021/07/21 | 916.1 | 922.8 | 908.3 | 908.6 | +15.5 | +1.7% | 6,519,400 |
| 2021/07/20 | 908.1 | 909.6 | 892.7 | 893.1 | -33.8 | -3.6% | 8,321,000 |
| 2021/07/19 | 918 | 928.6 | 917.1 | 926.9 | -1.2 | -0.1% | 4,270,700 |
| 2021/07/16 | 922.9 | 937.9 | 920.5 | 928.1 | -7.8 | -0.8% | 7,090,200 |
| 2021/07/15 | 940.8 | 941.9 | 931.5 | 935.9 | -5 | -0.5% | 5,833,000 |
| 2021/07/14 | 941.2 | 950.7 | 938.6 | 940.9 | -8.1 | -0.9% | 6,463,200 |
| 2021/07/13 | 952.1 | 953.3 | 941.8 | 949 | +6.7 | +0.7% | 6,094,300 |
| 2021/07/12 | 942.2 | 952.4 | 939 | 942.3 | +14.9 | +1.6% | 7,753,300 |
| 2021/07/09 | 903.7 | 929.4 | 903.1 | 927.4 | +10.7 | +1.2% | 6,093,200 |
| 2021/07/08 | 918.6 | 926.4 | 915.2 | 916.7 | +0.5 | +0.1% | 5,505,400 |
| 2021/07/07 | 910.8 | 921.4 | 908.4 | 916.2 | -15.8 | -1.7% | 5,883,500 |
| 2021/07/06 | 926 | 941.4 | 922.2 | 932 | +5.1 | +0.6% | 5,209,200 |
| 2021/07/05 | 925 | 934 | 924.3 | 926.9 | +0.5 | +0.1% | 2,818,900 |
| 2021/07/02 | 936.1 | 939.3 | 923.4 | 926.4 | +4.5 | +0.5% | 4,652,200 |
| 2021/07/01 | 934 | 936.2 | 916.1 | 921.9 | -11.6 | -1.2% | 5,395,800 |
| 2021/06/30 | 939.2 | 946.5 | 932.1 | 933.5 | +7 | +0.8% | 7,503,500 |
| 2021/06/29 | 927.9 | 935 | 922 | 926.5 | -14.3 | -1.5% | 6,227,700 |
| 2021/06/28 | 932.9 | 948 | 930.1 | 940.8 | +14.6 | +1.6% | 7,065,000 |
| 2021/06/25 | 930.3 | 937.4 | 918.5 | 926.2 | -0.5 | -0.1% | 4,826,500 |
| 2021/06/24 | 929.3 | 932.4 | 912.1 | 926.7 | +13.8 | +1.5% | 5,777,500 |
| 2021/06/23 | 925.1 | 926.5 | 909.7 | 912.9 | -20.5 | -2.2% | 6,694,000 |
| 2021/06/22 | 919.3 | 936.6 | 915.3 | 933.4 | +46.2 | +5.2% | 9,033,300 |
| 2021/06/21 | 908 | 908.7 | 880.8 | 887.2 | -50.4 | -5.4% | 10,360,100 |
| 2021/06/18 | 922 | 944.8 | 917.6 | 937.6 | +12.2 | +1.3% | 12,464,400 |
| 2021/06/17 | 935 | 946 | 923.4 | 925.4 | +18 | +2% | 13,304,300 |
| 2021/06/16 | 891.9 | 908.8 | 891.1 | 907.4 | +18.3 | +2.1% | 5,133,900 |
901～
950
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
