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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 978 | 987.3 | 976.7 | 978.7 | +9.1 | +0.9% | 4,880,100 |
| 2018/07/25 | 963 | 972.7 | 960 | 969.6 | +14.9 | +1.6% | 4,377,400 |
| 2018/07/24 | 962.9 | 968.2 | 951.5 | 954.7 | -3.1 | -0.3% | 3,475,100 |
| 2018/07/23 | 947.5 | 961.2 | 944.1 | 957.8 | +3.2 | +0.3% | 4,595,800 |
| 2018/07/20 | 966.8 | 971.8 | 953.9 | 954.6 | -7.5 | -0.8% | 5,878,900 |
| 2018/07/19 | 956.8 | 971.9 | 953.9 | 962.1 | +5.5 | +0.6% | 5,643,700 |
| 2018/07/18 | 968.5 | 969 | 953.9 | 956.6 | +3.1 | +0.3% | 4,449,100 |
| 2018/07/17 | 939.7 | 957.8 | 938.8 | 953.5 | +22.3 | +2.4% | 6,894,100 |
| 2018/07/13 | 915 | 936.7 | 914.5 | 931.2 | +14.5 | +1.6% | 4,994,500 |
| 2018/07/12 | 924.8 | 932.6 | 916.5 | 916.7 | -20 | -2.1% | 5,604,200 |
| 2018/07/11 | 942.4 | 944.7 | 923.3 | 936.7 | -11.8 | -1.2% | 5,477,000 |
| 2018/07/10 | 939.9 | 953.2 | 937 | 948.5 | +14 | +1.5% | 6,582,700 |
| 2018/07/09 | 919.3 | 935.4 | 919.1 | 934.5 | +16.3 | +1.8% | 3,466,800 |
| 2018/07/06 | 898.1 | 927 | 896.5 | 918.2 | +18.6 | +2.1% | 9,031,000 |
| 2018/07/05 | 910.6 | 914.8 | 897 | 899.6 | -11.7 | -1.3% | 4,746,800 |
| 2018/07/04 | 910 | 920.7 | 905.8 | 911.3 | -8.3 | -0.9% | 4,175,600 |
| 2018/07/03 | 920.1 | 925.9 | 909.6 | 919.6 | +3.5 | +0.4% | 6,562,900 |
| 2018/07/02 | 923.8 | 938.3 | 915.3 | 916.1 | -11.3 | -1.2% | 5,586,600 |
| 2018/06/29 | 918.6 | 927.4 | 910.4 | 927.4 | +18.1 | +2% | 8,389,600 |
| 2018/06/28 | 901.4 | 911 | 899.2 | 909.3 | +10 | +1.1% | 5,833,200 |
| 2018/06/27 | 914 | 918.5 | 893.4 | 899.3 | -20.4 | -2.2% | 9,245,200 |
| 2018/06/26 | 897.9 | 921.7 | 893.9 | 919.7 | +15.5 | +1.7% | 5,547,700 |
| 2018/06/25 | 915.3 | 931.6 | 902.9 | 904.2 | +7.2 | +0.8% | 6,888,300 |
| 2018/06/22 | 883 | 899.4 | 878.3 | 897 | -9 | -1% | 8,260,900 |
| 2018/06/21 | 900.9 | 922.9 | 896.1 | 906 | -9.9 | -1.1% | 6,745,000 |
| 2018/06/20 | 914 | 918.6 | 895.2 | 915.9 | -8.7 | -0.9% | 9,070,600 |
| 2018/06/19 | 939.8 | 942.9 | 923 | 924.6 | -23.5 | -2.5% | 7,574,900 |
| 2018/06/18 | 960 | 962.9 | 940.3 | 948.1 | -22.1 | -2.3% | 5,663,600 |
| 2018/06/15 | 983.2 | 984.3 | 964.1 | 970.2 | -11.3 | -1.2% | 9,810,100 |
| 2018/06/14 | 991 | 998.3 | 980.4 | 981.5 | -16.8 | -1.7% | 5,952,800 |
| 2018/06/13 | 1,000 | 1,004.5 | 990.7 | 998.3 | -4.2 | -0.4% | 4,413,700 |
| 2018/06/12 | 1,008.5 | 1,012.5 | 995.3 | 1,002.5 | +2 | +0.2% | 4,328,700 |
| 2018/06/11 | 1,000 | 1,009.5 | 992 | 1,000.5 | +2.3 | +0.2% | 3,716,500 |
| 2018/06/08 | 1,008 | 1,017.5 | 998.2 | 998.2 | -17.8 | -1.8% | 5,943,300 |
| 2018/06/07 | 1,003 | 1,022 | 998.8 | 1,016 | +24.9 | +2.5% | 6,864,100 |
| 2018/06/06 | 985 | 996.5 | 984.6 | 991.1 | +3.2 | +0.3% | 4,501,900 |
| 2018/06/05 | 1,002 | 1,003 | 986.7 | 987.9 | -9 | -0.9% | 5,354,400 |
| 2018/06/04 | 995.1 | 1,001.5 | 988.2 | 996.9 | +10.7 | +1.1% | 4,676,200 |
| 2018/06/01 | 985 | 995.9 | 975.4 | 986.2 | -21.8 | -2.2% | 11,074,000 |
| 2018/05/31 | 1,005.5 | 1,019 | 995.7 | 1,008 | +17.5 | +1.8% | 21,826,300 |
| 2018/05/30 | 988 | 992.1 | 980.3 | 990.5 | -16.5 | -1.6% | 7,814,200 |
| 2018/05/29 | 1,010 | 1,014.5 | 999.6 | 1,007 | -11.5 | -1.1% | 6,412,600 |
| 2018/05/28 | 1,011 | 1,021 | 1,006 | 1,018.5 | -0.5 | ±0% | 6,142,300 |
| 2018/05/25 | 1,026 | 1,028.5 | 1,014 | 1,019 | -7 | -0.7% | 7,241,600 |
| 2018/05/24 | 1,046.5 | 1,047 | 1,022.5 | 1,026 | -19.5 | -1.9% | 6,395,500 |
| 2018/05/23 | 1,052 | 1,066.5 | 1,045.5 | 1,045.5 | -6 | -0.6% | 7,267,700 |
| 2018/05/22 | 1,050 | 1,057.5 | 1,041.5 | 1,051.5 | +1 | +0.1% | 5,736,700 |
| 2018/05/21 | 1,058 | 1,059 | 1,039.5 | 1,050.5 | -7.5 | -0.7% | 7,219,500 |
| 2018/05/18 | 1,045 | 1,072.5 | 1,041.5 | 1,058 | +17 | +1.6% | 9,135,300 |
| 2018/05/17 | 1,021 | 1,045 | 1,020 | 1,041 | +25.5 | +2.5% | 6,306,600 |
1651～
1700
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
