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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 589 | 589 | 580.5 | 587.6 | -0.9 | -0.2% | 6,651,900 |
| 2014/11/20 | 590.8 | 593.8 | 587.2 | 588.5 | +1.8 | +0.3% | 4,418,100 |
| 2014/11/19 | 585 | 593.3 | 584.3 | 586.7 | +4.1 | +0.7% | 6,426,900 |
| 2014/11/18 | 577 | 584.7 | 576.7 | 582.6 | +12.9 | +2.3% | 6,541,200 |
| 2014/11/17 | 580 | 580 | 567.5 | 569.7 | -7.8 | -1.4% | 8,335,200 |
| 2014/11/14 | 577.3 | 577.8 | 572 | 577.5 | +6.6 | +1.2% | 7,719,600 |
| 2014/11/13 | 562.7 | 573 | 557.7 | 570.9 | +6.1 | +1.1% | 7,429,700 |
| 2014/11/12 | 568.6 | 574.5 | 563.7 | 564.8 | +1.7 | +0.3% | 8,616,500 |
| 2014/11/11 | 565.1 | 566.7 | 556.8 | 563.1 | -2.2 | -0.4% | 7,978,400 |
| 2014/11/10 | 563.5 | 565.8 | 555.4 | 565.3 | -0.8 | -0.1% | 5,639,700 |
| 2014/11/07 | 563 | 567.9 | 560.3 | 566.1 | +8.1 | +1.5% | 6,939,700 |
| 2014/11/06 | 564 | 566.2 | 556.7 | 558 | -4.2 | -0.7% | 7,263,300 |
| 2014/11/05 | 560 | 564.2 | 557.7 | 562.2 | +2.4 | +0.4% | 8,913,300 |
| 2014/11/04 | 562 | 569.8 | 554.5 | 559.8 | +14.4 | +2.6% | 13,830,300 |
| 2014/10/31 | 536.5 | 549 | 535 | 545.4 | +14.5 | +2.7% | 8,193,200 |
| 2014/10/30 | 527.5 | 533.5 | 525 | 530.9 | +3.1 | +0.6% | 5,474,900 |
| 2014/10/29 | 521.3 | 528.9 | 517 | 527.8 | +8.9 | +1.7% | 5,790,300 |
| 2014/10/28 | 518.2 | 519.9 | 512.8 | 518.9 | -0.5 | -0.1% | 2,989,100 |
| 2014/10/27 | 512.2 | 522.8 | 510.1 | 519.4 | +7.5 | +1.5% | 5,231,700 |
| 2014/10/24 | 519.1 | 519.3 | 508 | 511.9 | +1.1 | +0.2% | 5,946,700 |
| 2014/10/23 | 509 | 516.5 | 506.3 | 510.8 | +0.5 | +0.1% | 5,971,600 |
| 2014/10/22 | 499.3 | 511.4 | 497.9 | 510.3 | +18.2 | +3.7% | 7,592,100 |
| 2014/10/21 | 507 | 507.4 | 490.1 | 492.1 | -13.3 | -2.6% | 7,955,200 |
| 2014/10/20 | 500.3 | 508.7 | 497.1 | 505.4 | +13.4 | +2.7% | 7,154,200 |
| 2014/10/17 | 510.6 | 512.3 | 490.6 | 492 | -5.6 | -1.1% | 7,827,700 |
| 2014/10/16 | 496 | 500.8 | 494.1 | 497.6 | -12 | -2.4% | 4,833,700 |
| 2014/10/15 | 505.8 | 510.7 | 503.2 | 509.6 | +4.8 | +1% | 4,720,800 |
| 2014/10/14 | 502.5 | 511.9 | 501.6 | 504.8 | -6.5 | -1.3% | 6,820,400 |
| 2014/10/10 | 510 | 511.4 | 504.1 | 511.3 | -8.6 | -1.7% | 5,350,000 |
| 2014/10/09 | 529.1 | 530.7 | 518.5 | 519.9 | -4.9 | -0.9% | 5,236,400 |
| 2014/10/08 | 522.9 | 527.3 | 520.2 | 524.8 | -5.7 | -1.1% | 4,287,800 |
| 2014/10/07 | 530.1 | 535.3 | 529.2 | 530.5 | -0.5 | -0.1% | 4,161,700 |
| 2014/10/06 | 531.9 | 534.4 | 525.8 | 531 | +7.7 | +1.5% | 4,995,800 |
| 2014/10/03 | 521.1 | 526.7 | 516.3 | 523.3 | +3.6 | +0.7% | 5,641,400 |
| 2014/10/02 | 531.5 | 533.4 | 518.9 | 519.7 | -15 | -2.8% | 6,278,900 |
| 2014/10/01 | 541.1 | 542.9 | 534.6 | 534.7 | -4.9 | -0.9% | 4,389,400 |
| 2014/09/30 | 547.9 | 547.9 | 537.1 | 539.6 | -6.1 | -1.1% | 4,181,800 |
| 2014/09/29 | 549 | 552.4 | 543.4 | 545.7 | +3.9 | +0.7% | 4,351,300 |
| 2014/09/26 | 539.1 | 544.2 | 531.7 | 541.8 | -9.2 | -1.7% | 4,689,500 |
| 2014/09/25 | 549.5 | 551.1 | 545.8 | 551 | +5.5 | +1% | 4,245,600 |
| 2014/09/24 | 549.8 | 551.6 | 543.7 | 545.5 | -7.1 | -1.3% | 3,929,500 |
| 2014/09/22 | 545.8 | 552.9 | 541.2 | 552.6 | +4.5 | +0.8% | 6,263,400 |
| 2014/09/19 | 540.5 | 550.9 | 539.7 | 548.1 | +11.7 | +2.2% | 7,452,700 |
| 2014/09/18 | 537.2 | 540.7 | 534.7 | 536.4 | +2.3 | +0.4% | 5,348,300 |
| 2014/09/17 | 540.8 | 540.9 | 533.5 | 534.1 | -6.7 | -1.2% | 3,923,800 |
| 2014/09/16 | 542.9 | 543 | 537.5 | 540.8 | -1.5 | -0.3% | 4,016,000 |
| 2014/09/12 | 543.8 | 548 | 538.4 | 542.3 | +1.2 | +0.2% | 6,946,000 |
| 2014/09/11 | 540.1 | 544.7 | 535.3 | 541.1 | +2.7 | +0.5% | 6,085,500 |
| 2014/09/10 | 535.8 | 538.4 | 532.6 | 538.4 | +5.8 | +1.1% | 4,558,300 |
| 2014/09/09 | 536.3 | 538 | 531 | 532.6 | +0.5 | +0.1% | 3,809,300 |
2551～
2600
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
