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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 912 | 919.1 | 904.9 | 908.9 | -7.3 | -0.8% | 3,153,100 |
| 2024/04/22 | 909.2 | 917.9 | 902.5 | 916.2 | +17.4 | +1.9% | 3,308,600 |
| 2024/04/19 | 902 | 908.3 | 883.8 | 898.8 | -17.3 | -1.9% | 4,803,200 |
| 2024/04/18 | 905 | 924 | 902 | 916.1 | +14.1 | +1.6% | 4,952,200 |
| 2024/04/17 | 918.1 | 919.4 | 899 | 902 | -7.1 | -0.8% | 5,652,300 |
| 2024/04/16 | 920 | 924 | 907.6 | 909.1 | -18 | -1.9% | 4,733,900 |
| 2024/04/15 | 911.2 | 927.8 | 906.2 | 927.1 | +4.6 | +0.5% | 3,011,800 |
| 2024/04/12 | 919.7 | 925.7 | 912.3 | 922.5 | +5.5 | +0.6% | 4,299,700 |
| 2024/04/11 | 912 | 918.1 | 905.2 | 917 | -0.6 | -0.1% | 4,945,400 |
| 2024/04/10 | 915 | 921.4 | 912.8 | 917.6 | -0.9 | -0.1% | 5,864,300 |
| 2024/04/09 | 913.5 | 918.5 | 907.6 | 918.5 | +4.8 | +0.5% | 4,719,900 |
| 2024/04/08 | 909 | 914.3 | 905.9 | 913.7 | +4.2 | +0.5% | 4,397,600 |
| 2024/04/05 | 900 | 917.7 | 896.8 | 909.5 | -0.3 | ±0% | 8,191,000 |
| 2024/04/04 | 918.8 | 919 | 906.4 | 909.8 | +5.8 | +0.6% | 3,793,800 |
| 2024/04/03 | 895 | 906.7 | 890.1 | 904 | +9.5 | +1.1% | 5,014,000 |
| 2024/04/02 | 886.5 | 895 | 883.3 | 894.5 | +4.3 | +0.5% | 3,721,300 |
| 2024/04/01 | 920 | 921.6 | 884 | 890.2 | -25.8 | -2.8% | 5,215,200 |
| 2024/03/29 | 913.5 | 926 | 912.6 | 916 | -3.3 | -0.4% | 8,616,000 |
| 2024/03/28 | 926 | 929 | 915.4 | 919.3 | -17.1 | -1.8% | 5,103,400 |
| 2024/03/27 | 938 | 941.4 | 930.8 | 936.4 | ±0 | ±0% | 7,439,200 |
| 2024/03/26 | 938 | 940.8 | 932 | 936.4 | -3.2 | -0.3% | 6,531,000 |
| 2024/03/25 | 953 | 954.7 | 938 | 939.6 | -13.4 | -1.4% | 5,425,100 |
| 2024/03/22 | 953.5 | 961.2 | 949.1 | 953 | +4.3 | +0.5% | 8,428,700 |
| 2024/03/21 | 943.9 | 952 | 938.9 | 948.7 | +19.8 | +2.1% | 7,157,500 |
| 2024/03/19 | 917.1 | 928.9 | 910.4 | 928.9 | +14 | +1.5% | 5,631,000 |
| 2024/03/18 | 902 | 915.9 | 900.1 | 914.9 | +19.6 | +2.2% | 5,943,100 |
| 2024/03/15 | 892.4 | 899.7 | 884.1 | 895.3 | -6.8 | -0.8% | 9,506,300 |
| 2024/03/14 | 895.2 | 909.8 | 894.2 | 902.1 | +34.2 | +3.9% | 21,780,800 |
| 2024/03/13 | 864.8 | 876.3 | 863.4 | 867.9 | +8.6 | +1% | 7,823,600 |
| 2024/03/12 | 838 | 859.3 | 832.7 | 859.3 | +9.7 | +1.1% | 7,489,400 |
| 2024/03/11 | 858 | 860.8 | 840.3 | 849.6 | -14.7 | -1.7% | 7,512,200 |
| 2024/03/08 | 854.2 | 866.7 | 854.1 | 864.3 | +5 | +0.6% | 6,076,300 |
| 2024/03/07 | 867 | 867 | 856 | 859.3 | -4 | -0.5% | 5,731,100 |
| 2024/03/06 | 853.7 | 866.4 | 851.5 | 863.3 | +10.6 | +1.2% | 9,135,200 |
| 2024/03/05 | 850 | 854.8 | 845.6 | 852.7 | -2.4 | -0.3% | 5,313,300 |
| 2024/03/04 | 864.1 | 868 | 855.1 | 855.1 | -4.9 | -0.6% | 7,188,500 |
| 2024/03/01 | 860 | 864.5 | 858.4 | 860 | +1.5 | +0.2% | 4,205,000 |
| 2024/02/29 | 867 | 869 | 857.9 | 858.5 | -14.2 | -1.6% | 9,481,100 |
| 2024/02/28 | 873 | 875.5 | 863.3 | 872.7 | +9.6 | +1.1% | 6,412,600 |
| 2024/02/27 | 864.9 | 872 | 857.3 | 863.1 | -5.1 | -0.6% | 5,339,600 |
| 2024/02/26 | 870 | 878.2 | 868.2 | 868.2 | +5.6 | +0.6% | 5,414,800 |
| 2024/02/22 | 870.6 | 873.5 | 858.4 | 862.6 | -1.1 | -0.1% | 6,197,600 |
| 2024/02/21 | 864.5 | 866 | 856.4 | 863.7 | -0.8 | -0.1% | 5,281,100 |
| 2024/02/20 | 863 | 871.9 | 860.4 | 864.5 | +2.5 | +0.3% | 4,357,800 |
| 2024/02/19 | 853.1 | 863.8 | 851 | 862 | +9.9 | +1.2% | 4,144,900 |
| 2024/02/16 | 843.6 | 856.8 | 840 | 852.1 | +13.7 | +1.6% | 6,173,000 |
| 2024/02/15 | 848.8 | 848.8 | 831 | 838.4 | +1.4 | +0.2% | 6,357,600 |
| 2024/02/14 | 851 | 852.3 | 832.4 | 837 | -18.6 | -2.2% | 6,993,200 |
| 2024/02/13 | 848.6 | 856.5 | 842 | 855.6 | +18 | +2.1% | 7,525,000 |
| 2024/02/09 | 847.2 | 850 | 832 | 837.6 | -16.4 | -1.9% | 11,138,800 |
251～
300
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
