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 |
|---|---|---|---|---|---|---|---|
| 2024/01/29 | 888.1 | 897.2 | 886.5 | 895.1 | +8.1 | +0.9% | 4,657,800 |
| 2024/01/26 | 897 | 899 | 886.5 | 887 | -14 | -1.6% | 4,902,500 |
| 2024/01/25 | 898 | 904 | 897.9 | 901 | -0.1 | ±0% | 3,368,700 |
| 2024/01/24 | 907 | 907.4 | 897.1 | 901.1 | -6.2 | -0.7% | 3,285,400 |
| 2024/01/23 | 908.6 | 912.7 | 904.4 | 907.3 | -3.7 | -0.4% | 3,509,500 |
| 2024/01/22 | 909 | 911.7 | 903.9 | 911 | +12 | +1.3% | 3,294,200 |
| 2024/01/19 | 899.7 | 903 | 893.8 | 899 | +4.8 | +0.5% | 4,619,800 |
| 2024/01/18 | 896.5 | 903 | 892.9 | 894.2 | -4.6 | -0.5% | 3,327,300 |
| 2024/01/17 | 899.1 | 918.9 | 898.8 | 898.8 | +1.9 | +0.2% | 5,371,500 |
| 2024/01/16 | 905.8 | 909.9 | 894.2 | 896.9 | -8.9 | -1% | 2,578,100 |
| 2024/01/15 | 891.1 | 909.4 | 891.1 | 905.8 | +10.7 | +1.2% | 2,662,600 |
| 2024/01/12 | 910 | 910 | 893.2 | 895.1 | -8.2 | -0.9% | 4,433,800 |
| 2024/01/11 | 911.4 | 915.9 | 899.9 | 903.3 | +11.3 | +1.3% | 6,043,500 |
| 2024/01/10 | 886.7 | 896.5 | 882.9 | 892 | +2.8 | +0.3% | 3,751,400 |
| 2024/01/09 | 896.7 | 904 | 883.8 | 889.2 | -6.3 | -0.7% | 5,127,600 |
| 2024/01/05 | 888 | 902 | 887.1 | 895.5 | +16.1 | +1.8% | 6,795,300 |
| 2024/01/04 | 864 | 879.4 | 851.6 | 879.4 | +15.4 | +1.8% | 7,458,600 |
| 2023/12/29 | 861.8 | 867.9 | 855.8 | 864 | -1 | -0.1% | 4,553,200 |
| 2023/12/28 | 864.5 | 873.4 | 860.4 | 865 | +0.5 | +0.1% | 4,310,900 |
| 2023/12/27 | 854.1 | 864.5 | 852.9 | 864.5 | +14.7 | +1.7% | 6,559,000 |
| 2023/12/26 | 859 | 864.3 | 841.3 | 849.8 | -6 | -0.7% | 7,331,700 |
| 2023/12/25 | 894 | 898 | 852.2 | 855.8 | -32.3 | -3.6% | 12,595,100 |
| 2023/12/22 | 931 | 941.9 | 871.3 | 888.1 | -40 | -4.3% | 9,221,000 |
| 2023/12/21 | 927 | 932 | 925.3 | 928.1 | -10.4 | -1.1% | 1,631,100 |
| 2023/12/20 | 928.8 | 943.8 | 927.6 | 938.5 | +11 | +1.2% | 3,081,100 |
| 2023/12/19 | 927.4 | 929.5 | 913.6 | 927.5 | -1.9 | -0.2% | 3,066,800 |
| 2023/12/18 | 938.4 | 938.4 | 917.2 | 929.4 | -12.7 | -1.3% | 2,818,600 |
| 2023/12/15 | 925.2 | 943.5 | 925 | 942.1 | +9.8 | +1.1% | 4,768,400 |
| 2023/12/14 | 937 | 941.3 | 925.5 | 932.3 | -12 | -1.3% | 4,243,100 |
| 2023/12/13 | 948 | 951.7 | 939.5 | 944.3 | +5 | +0.5% | 3,034,200 |
| 2023/12/12 | 950 | 950 | 938.6 | 939.3 | -7.1 | -0.8% | 2,994,200 |
| 2023/12/11 | 952 | 955.3 | 941 | 946.4 | +5.2 | +0.6% | 3,309,200 |
| 2023/12/08 | 957.5 | 960.8 | 938.3 | 941.2 | -31.3 | -3.2% | 5,443,000 |
| 2023/12/07 | 973.7 | 974.1 | 966.6 | 972.5 | +5.3 | +0.5% | 4,169,400 |
| 2023/12/06 | 959 | 969.2 | 952.8 | 967.2 | +14.4 | +1.5% | 3,736,200 |
| 2023/12/05 | 954.9 | 957 | 950.6 | 952.8 | -5.7 | -0.6% | 3,808,300 |
| 2023/12/04 | 962.1 | 963.7 | 949 | 958.5 | -10 | -1% | 3,800,600 |
| 2023/12/01 | 975.1 | 976.9 | 962.1 | 968.5 | ±0 | ±0% | 7,309,200 |
| 2023/11/30 | 955.4 | 968.7 | 955 | 968.5 | +5.8 | +0.6% | 7,596,600 |
| 2023/11/29 | 959.6 | 966.8 | 958.5 | 962.7 | +3 | +0.3% | 4,664,200 |
| 2023/11/28 | 957 | 967.9 | 952.4 | 959.7 | +3.2 | +0.3% | 3,370,700 |
| 2023/11/27 | 964.1 | 967.8 | 952.7 | 956.5 | -7.8 | -0.8% | 2,880,900 |
| 2023/11/24 | 963.3 | 969.5 | 958.3 | 964.3 | +5.1 | +0.5% | 3,224,700 |
| 2023/11/22 | 942.1 | 959.2 | 940.4 | 959.2 | +16.3 | +1.7% | 2,483,500 |
| 2023/11/21 | 945.9 | 949.9 | 937.7 | 942.9 | -14.1 | -1.5% | 2,763,000 |
| 2023/11/20 | 963 | 967.1 | 954.3 | 957 | -4.3 | -0.4% | 3,923,000 |
| 2023/11/17 | 953.7 | 961.3 | 941.3 | 961.3 | +11.4 | +1.2% | 4,890,100 |
| 2023/11/16 | 961.1 | 967.4 | 948.8 | 949.9 | -21.1 | -2.2% | 4,356,800 |
| 2023/11/15 | 970 | 976 | 959.1 | 971 | +7 | +0.7% | 5,174,600 |
| 2023/11/14 | 970 | 981 | 960.8 | 964 | -3.5 | -0.4% | 5,203,800 |
351～
400
件表示中 / 3734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 | 78,500円 | -15.1% | +9.5% | 4.08% | 7.51倍 | 0.62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。産業ガスも。製薬は売却へ |
| 日東電 | 271,300円 | -3.0% | -8.3% | 2.21% | 14.87倍 | 1.78倍 |
|
液晶部材の偏光板から核酸医薬原薬まで扱う総合材料メーカー。ニッチ商品でシェア首位多数 |
| 旭化成 | 104,400円 | +2.6% | +11.7% | 3.83% | 11.34倍 | 0.76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 | 259,500円 | +5.1% | +5.1% | 3.08% | 13.08倍 | 1.33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 | 267,300円 | +0.5% | - | 1.50% | 177.96倍 | 1.69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 |
市場注目の銘柄
チャート関連のコラム
