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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,208 | 1,217 | 1,202.5 | 1,216 | +12 | +1% | 4,805,700 |
| 2017/12/13 | 1,236 | 1,237 | 1,199.5 | 1,204 | -34 | -2.7% | 6,759,400 |
| 2017/12/12 | 1,253.5 | 1,253.5 | 1,234 | 1,238 | -15.5 | -1.2% | 5,918,000 |
| 2017/12/11 | 1,255 | 1,259 | 1,236.5 | 1,253.5 | +12 | +1% | 5,269,300 |
| 2017/12/08 | 1,220 | 1,242 | 1,219.5 | 1,241.5 | +31.5 | +2.6% | 10,011,600 |
| 2017/12/07 | 1,210 | 1,217 | 1,201.5 | 1,210 | +9.5 | +0.8% | 6,380,100 |
| 2017/12/06 | 1,213.5 | 1,217.5 | 1,192 | 1,200.5 | -6.5 | -0.5% | 6,580,600 |
| 2017/12/05 | 1,200 | 1,211 | 1,193 | 1,207 | +2.5 | +0.2% | 4,717,700 |
| 2017/12/04 | 1,221 | 1,221.5 | 1,202 | 1,204.5 | -9 | -0.7% | 5,320,700 |
| 2017/12/01 | 1,224.5 | 1,231 | 1,202.5 | 1,213.5 | -2.5 | -0.2% | 7,383,300 |
| 2017/11/30 | 1,230 | 1,238 | 1,213 | 1,216 | -8.5 | -0.7% | 19,296,900 |
| 2017/11/29 | 1,200.5 | 1,225 | 1,194 | 1,224.5 | +44.5 | +3.8% | 12,081,800 |
| 2017/11/28 | 1,183 | 1,192 | 1,173.5 | 1,180 | +7 | +0.6% | 6,786,100 |
| 2017/11/27 | 1,190.5 | 1,192.5 | 1,168.5 | 1,173 | -8.5 | -0.7% | 7,794,100 |
| 2017/11/24 | 1,161 | 1,185.5 | 1,158 | 1,181.5 | +10.5 | +0.9% | 7,153,500 |
| 2017/11/22 | 1,197 | 1,197 | 1,166.5 | 1,171 | -16.5 | -1.4% | 7,626,300 |
| 2017/11/21 | 1,170 | 1,194 | 1,169.5 | 1,187.5 | +32.5 | +2.8% | 7,263,100 |
| 2017/11/20 | 1,161 | 1,173.5 | 1,153.5 | 1,155 | -19.5 | -1.7% | 5,439,400 |
| 2017/11/17 | 1,183 | 1,198.5 | 1,171.5 | 1,174.5 | +9.5 | +0.8% | 7,567,400 |
| 2017/11/16 | 1,144 | 1,171.5 | 1,133.5 | 1,165 | +17.5 | +1.5% | 7,672,100 |
| 2017/11/15 | 1,169.5 | 1,170.5 | 1,140 | 1,147.5 | -36.5 | -3.1% | 10,125,900 |
| 2017/11/14 | 1,186 | 1,196 | 1,176 | 1,184 | -7 | -0.6% | 6,498,700 |
| 2017/11/13 | 1,201.5 | 1,202.5 | 1,187 | 1,191 | -10.5 | -0.9% | 5,686,700 |
| 2017/11/10 | 1,195.5 | 1,213 | 1,194 | 1,201.5 | -12 | -1% | 7,386,000 |
| 2017/11/09 | 1,218 | 1,245.5 | 1,193.5 | 1,213.5 | -2.5 | -0.2% | 10,610,300 |
| 2017/11/08 | 1,206 | 1,218 | 1,193.5 | 1,216 | +2.5 | +0.2% | 8,168,100 |
| 2017/11/07 | 1,208 | 1,213.5 | 1,196.5 | 1,213.5 | -2 | -0.2% | 6,638,700 |
| 2017/11/06 | 1,224.5 | 1,225 | 1,204.5 | 1,215.5 | +12 | +1% | 7,408,600 |
| 2017/11/02 | 1,219.5 | 1,219.5 | 1,195.5 | 1,203.5 | -1 | -0.1% | 6,940,000 |
| 2017/11/01 | 1,185 | 1,210 | 1,182.5 | 1,204.5 | +27 | +2.3% | 8,818,400 |
| 2017/10/31 | 1,182.5 | 1,187 | 1,174 | 1,177.5 | -10 | -0.8% | 6,119,200 |
| 2017/10/30 | 1,185.5 | 1,190 | 1,170.5 | 1,187.5 | -2 | -0.2% | 6,860,200 |
| 2017/10/27 | 1,177.5 | 1,191 | 1,161 | 1,189.5 | +38 | +3.3% | 9,305,100 |
| 2017/10/26 | 1,182 | 1,185.5 | 1,147 | 1,151.5 | -27 | -2.3% | 13,145,300 |
| 2017/10/25 | 1,199 | 1,209 | 1,173.5 | 1,178.5 | +5 | +0.4% | 9,772,800 |
| 2017/10/24 | 1,155.5 | 1,175 | 1,152.5 | 1,173.5 | +17.5 | +1.5% | 6,039,600 |
| 2017/10/23 | 1,145 | 1,158 | 1,137.5 | 1,156 | +32 | +2.8% | 7,798,700 |
| 2017/10/20 | 1,121.5 | 1,125 | 1,109 | 1,124 | +13.5 | +1.2% | 5,220,700 |
| 2017/10/19 | 1,102.5 | 1,119 | 1,080 | 1,110.5 | -4.5 | -0.4% | 8,266,800 |
| 2017/10/18 | 1,136.5 | 1,137 | 1,108.5 | 1,115 | -18 | -1.6% | 7,822,800 |
| 2017/10/17 | 1,137.5 | 1,140.5 | 1,125 | 1,133 | +3 | +0.3% | 5,663,200 |
| 2017/10/16 | 1,136 | 1,137.5 | 1,126 | 1,130 | +7 | +0.6% | 5,600,700 |
| 2017/10/13 | 1,112 | 1,131 | 1,108 | 1,123 | +10 | +0.9% | 5,431,100 |
| 2017/10/12 | 1,128 | 1,133 | 1,111.5 | 1,113 | +2.5 | +0.2% | 5,394,500 |
| 2017/10/11 | 1,110 | 1,114.5 | 1,098 | 1,110.5 | -7.5 | -0.7% | 5,460,100 |
| 2017/10/10 | 1,106.5 | 1,119 | 1,096.5 | 1,118 | +12 | +1.1% | 6,619,100 |
| 2017/10/06 | 1,096 | 1,106 | 1,093.5 | 1,106 | +19.5 | +1.8% | 5,238,400 |
| 2017/10/05 | 1,087 | 1,088.5 | 1,081.5 | 1,086.5 | -4.5 | -0.4% | 3,459,400 |
| 2017/10/04 | 1,098.5 | 1,106 | 1,084 | 1,091 | -3 | -0.3% | 4,695,500 |
| 2017/10/03 | 1,088.5 | 1,095 | 1,078.5 | 1,094 | +8 | +0.7% | 4,592,100 |
1801～
1850
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
