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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 915 | 924.8 | 908.4 | 909.1 | -6.9 | -0.8% | 4,354,500 |
| 2024/07/04 | 915.5 | 922.9 | 912.5 | 916 | +3.8 | +0.4% | 4,445,000 |
| 2024/07/03 | 900 | 916.4 | 899.5 | 912.2 | +8.5 | +0.9% | 4,373,000 |
| 2024/07/02 | 890.9 | 908.7 | 887.5 | 903.7 | -14.2 | -1.5% | 6,812,200 |
| 2024/07/01 | 919.8 | 926.8 | 903.6 | 917.9 | +24.8 | +2.8% | 8,398,300 |
| 2024/06/28 | 893.8 | 897.8 | 887.8 | 893.1 | +5.6 | +0.6% | 5,076,400 |
| 2024/06/27 | 890.5 | 893.9 | 879 | 887.5 | -8.3 | -0.9% | 5,704,400 |
| 2024/06/26 | 880 | 896.7 | 872.3 | 895.8 | +6.8 | +0.8% | 7,499,600 |
| 2024/06/25 | 878.4 | 889 | 875 | 889 | +18.6 | +2.1% | 6,430,900 |
| 2024/06/24 | 873.6 | 880.6 | 867.4 | 870.4 | +8.9 | +1% | 6,459,400 |
| 2024/06/21 | 861 | 877.2 | 858 | 861.5 | +10.8 | +1.3% | 11,037,300 |
| 2024/06/20 | 845 | 852 | 839.1 | 850.7 | +13.7 | +1.6% | 7,342,100 |
| 2024/06/19 | 816.9 | 837 | 814 | 837 | +30 | +3.7% | 8,702,900 |
| 2024/06/18 | 812 | 813.2 | 801.2 | 807 | +2.2 | +0.3% | 4,813,500 |
| 2024/06/17 | 815 | 815.1 | 800.1 | 804.8 | -10.5 | -1.3% | 5,910,000 |
| 2024/06/14 | 798.1 | 820.8 | 795 | 815.3 | +14.3 | +1.8% | 7,747,400 |
| 2024/06/13 | 819 | 820.4 | 800.3 | 801 | -21.4 | -2.6% | 6,627,700 |
| 2024/06/12 | 833 | 839.9 | 819 | 822.4 | -18.3 | -2.2% | 6,425,000 |
| 2024/06/11 | 838.7 | 844.2 | 833.3 | 840.7 | +3.6 | +0.4% | 3,908,200 |
| 2024/06/10 | 829.7 | 841.6 | 829.7 | 837.1 | +10.1 | +1.2% | 3,715,200 |
| 2024/06/07 | 827.5 | 829.8 | 821.9 | 827 | -0.1 | ±0% | 3,299,900 |
| 2024/06/06 | 830 | 830.6 | 817.7 | 827.1 | -6.2 | -0.7% | 6,251,100 |
| 2024/06/05 | 847 | 847 | 826.3 | 833.3 | -14.2 | -1.7% | 4,559,600 |
| 2024/06/04 | 840 | 847.9 | 835.3 | 847.5 | +2.9 | +0.3% | 4,110,700 |
| 2024/06/03 | 840.1 | 850.7 | 840 | 844.6 | +13.9 | +1.7% | 4,350,100 |
| 2024/05/31 | 818.4 | 833.7 | 817.3 | 830.7 | +17.8 | +2.2% | 14,912,800 |
| 2024/05/30 | 806.1 | 815.2 | 802.3 | 812.9 | -1.4 | -0.2% | 6,314,300 |
| 2024/05/29 | 820 | 824 | 813.1 | 814.3 | -9.2 | -1.1% | 4,571,100 |
| 2024/05/28 | 817.5 | 824 | 815.6 | 823.5 | +8.4 | +1% | 3,831,200 |
| 2024/05/27 | 817 | 817.5 | 807.6 | 815.1 | +2.3 | +0.3% | 3,763,700 |
| 2024/05/24 | 800.1 | 813.6 | 799.5 | 812.8 | +5.7 | +0.7% | 3,931,200 |
| 2024/05/23 | 806.9 | 811.5 | 799.7 | 807.1 | -1.9 | -0.2% | 5,759,000 |
| 2024/05/22 | 811 | 815.3 | 808.6 | 809 | -9.3 | -1.1% | 5,343,000 |
| 2024/05/21 | 826.2 | 831.4 | 817.7 | 818.3 | -16.7 | -2% | 5,778,300 |
| 2024/05/20 | 822 | 843.2 | 821.2 | 835 | +19.6 | +2.4% | 6,642,400 |
| 2024/05/17 | 810 | 823.3 | 810 | 815.4 | -2.1 | -0.3% | 6,294,200 |
| 2024/05/16 | 849.1 | 861.5 | 806 | 817.5 | -28.1 | -3.3% | 14,310,600 |
| 2024/05/15 | 922 | 927 | 826 | 845.6 | -72.6 | -7.9% | 17,672,100 |
| 2024/05/14 | 902.5 | 919 | 902.2 | 918.2 | +16.6 | +1.8% | 5,972,600 |
| 2024/05/13 | 901 | 907.5 | 893.4 | 901.6 | -5.7 | -0.6% | 3,083,200 |
| 2024/05/10 | 908.2 | 917 | 905 | 907.3 | +2.2 | +0.2% | 4,049,300 |
| 2024/05/09 | 894.5 | 910.8 | 894.2 | 905.1 | +8.2 | +0.9% | 3,158,600 |
| 2024/05/08 | 900.8 | 904.3 | 895 | 896.9 | -5.3 | -0.6% | 3,554,600 |
| 2024/05/07 | 904.6 | 907.8 | 893.4 | 902.2 | +1.6 | +0.2% | 3,998,300 |
| 2024/05/02 | 912 | 914.6 | 900.5 | 900.6 | -18.7 | -2% | 3,267,300 |
| 2024/05/01 | 912 | 921.8 | 910.8 | 919.3 | -2.2 | -0.2% | 2,288,800 |
| 2024/04/30 | 909 | 921.5 | 902.9 | 921.5 | +24.2 | +2.7% | 5,071,700 |
| 2024/04/26 | 892.2 | 900.7 | 884 | 897.3 | +0.9 | +0.1% | 3,506,400 |
| 2024/04/25 | 914.1 | 914.4 | 893.3 | 896.4 | -13.2 | -1.5% | 3,176,500 |
| 2024/04/24 | 906.7 | 913.8 | 900.5 | 909.6 | +0.7 | +0.1% | 3,278,300 |
201～
250
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
