ログイン

三井化学 (4183.T)

プライム（内国株式）
セクター
化学
最新終値
2,237円
最新PBR
0.95倍
最新PER
4.91倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/13(木) 2,228 2,250 2,218 2,237 1,631,900 2,203.8 2,153.1
08/12(水) 2,237 2,265 2,209 2,230 1,914,300 2,184.4 2,150.0
08/10(月) 2,209 2,230 2,178 2,211 2,178,800 2,157.9 2,148.4
08/07(金) 2,185 2,209 2,153 2,178 1,879,900 2,133.9 2,147.3
08/06(木) 2,075 2,179 2,074 2,164 3,164,200 2,122.1 2,145.0
08/05(水) 2,106 2,221 2,092 2,140 6,416,600 2,111.6 2,143.5
08/04(火) 2,091 2,112 2,062 2,098 2,054,500 2,111.0 2,143.2
08/03(月) 2,100 2,115 2,034 2,091 3,029,200 2,117.3 2,145.2
07/31(金) 2,154 2,155 2,101 2,119 2,297,200 2,140.3 2,147.9
07/30(木) 2,115 2,138 2,098 2,112 1,774,300 2,150.7 2,150.6
07/29(水) 2,153 2,153 2,090 2,137 2,270,500 2,170.2 2,152.0
07/28(火) 2,174 2,181 2,121 2,129 1,953,400 2,183.4 2,151.3
07/27(月) 2,191 2,223 2,174 2,206 1,659,400 2,187.8 2,152.2
07/24(金) 2,170 2,180 2,155 2,171 1,370,200 2,170.8 2,149.4
07/23(木) 2,210 2,235 2,195 2,209 1,336,200 2,173.7 2,148.7
07/22(水) 2,179 2,236 2,176 2,203 2,001,700 2,172.8 2,146.7
07/21(火) 2,135 2,159 2,112 2,151 2,089,100 2,161.8 2,143.6
07/17(金) 2,169 2,185 2,083 2,121 2,069,300 2,145.6 2,145.0
07/16(木) 2,185 2,223 2,177 2,185 1,681,000 2,139.0 2,142.5
07/15(水) 2,169 2,209 2,160 2,205 1,995,800 2,122.5 2,135.9
07/14(火) 2,070 2,162 2,068 2,148 1,813,700 2,107.2 2,127.9
07/13(月) 2,127 2,127 2,060 2,070 1,597,300 2,109.2 2,122.4
07/10(金) 2,127 2,133 2,076 2,088 1,640,900 2,133.5 2,121.5
07/09(木) 2,114 2,138 2,091 2,103 1,474,200 2,152.3 2,121.6
07/08(水) 2,145 2,165 2,123 2,128 1,439,300 2,156.0 2,122.0
07/07(火) 2,172 2,196 2,141 2,158 1,837,400 2,155.7 2,122.1
07/06(月) 2,185 2,207 2,175 2,192 1,440,300 2,150.8 2,119.3
07/03(金) 2,121 2,183 2,115 2,182 1,468,500 2,142.0 2,116.1
07/02(木) 2,150 2,155 2,112 2,121 1,340,300 2,136.9 2,116.1
07/01(水) 2,133 2,145 2,103 2,127 1,040,000 2,150.1 2,117.5
06/30(火) 2,198 2,198 2,114 2,133 1,724,500 2,154.2 2,120.6
06/29(月) 2,177 2,179 2,138 2,148 2,201,900 2,151.5 2,124.2
06/26(金) 2,185 2,200 2,130 2,157 1,713,400 2,151.9 2,125.1
06/25(木) 2,197 2,231 2,174 2,187 2,462,100 2,148.0 2,120.9
06/24(水) 2,117 2,159 2,103 2,147 2,424,100 2,141.2 2,114.9
06/23(火) 2,142 2,155 2,120 2,120 2,089,100 2,143.7 2,109.5
06/22(月) 2,130 2,161 2,119 2,150 2,125,000 2,144.7 2,108.2
06/19(金) 2,130 2,165 2,120 2,137 3,774,900 2,151.9 2,105.8
06/18(木) 2,177 2,180 2,142 2,153 2,205,600 2,136.5 2,106.3
06/17(水) 2,081 2,175 2,079 2,160 3,216,800 2,109.8 2,106.9
06/16(火) 2,154 2,169 2,112 2,125 2,041,000 2,078.8 2,100.5
06/15(月) 2,182 2,242 2,163 2,186 3,314,900 2,055.7 2,093.6
06/12(金) 2,070 2,083 2,037 2,060 2,741,500 2,028.1 2,082.6
06/11(木) 1,968 2,027 1,960 2,020 2,200,500 2,034.1 2,077.0
06/10(水) 2,010 2,018 1,986 2,005 1,636,100 2,052.8 2,075.0
06/09(火) 2,098 2,103 1,995 2,009 1,792,000 2,078.2 2,070.8
06/08(月) 2,040 2,063 2,016 2,048 2,861,100 2,093.6 2,066.2
06/05(金) 2,098 2,109 2,074 2,090 1,348,700 2,106.5 2,061.0
06/04(木) 2,130 2,134 2,088 2,113 1,278,400 2,124.8 2,053.6
06/03(水) 2,130 2,155 2,102 2,132 1,359,000 2,133.6 2,044.7
06/02(火) 2,097 2,118 2,049 2,086 1,676,300 2,148.1 2,035.6
06/01(月) 2,158 2,167 2,091 2,112 2,386,000 2,175.3 2,030.3
05/29(金) 2,158 2,206 2,154 2,182 3,038,400 2,187.2 2,025.6
05/28(木) 2,190 2,200 2,108 2,157 2,486,900 2,160.9 2,017.4
05/27(水) 2,232 2,275 2,204 2,204 3,237,300 2,137.1 2,011.3
05/26(火) 2,198 2,242 2,179 2,222 2,878,600 2,098.5 2,004.3
05/25(月) 2,083 2,194 2,076 2,172 3,703,900 2,071.8 1,995.4
05/22(金) 2,051 2,063 2,039 2,050 2,211,300 2,055.5 1,986.5
05/21(木) 2,049 2,075 2,018 2,038 2,077,700 2,075.4 1,982.5
05/20(水) 2,053 2,077 2,001 2,011 2,730,300 2,101.3 1,979.8
05/19(火) 2,132 2,134 2,066 2,089 3,364,800 2,098.9 1,978.7
05/18(月) 2,140 2,142 2,070 2,090 3,282,000 2,071.5 1,978.8
05/15(金) 2,169 2,182 2,129 2,150 3,575,800 2,035.8 1,971.7
05/14(木) 2,081 2,169 2,047 2,168 6,299,100 1,989.9 1,962.2
05/13(水) 1,970 2,077 1,902 1,999 7,704,000 1,950.0 1,950.7
05/12(火) 1,925 1,970 1,908 1,952 3,412,800 1,930.1 1,945.1
05/11(月) 1,894 1,923 1,878 1,912 1,993,200 1,918.8 1,944.3
05/08(金) 1,915 1,928 1,876 1,920 4,341,700 1,919.9 1,942.2
05/07(木) 1,973 2,007 1,930 1,968 3,959,600 1,917.0 1,940.6
05/01(金) 1,918 1,918 1,880 1,900 1,950,100 1,901.3 1,938.7
04/30(木) 1,891 1,897 1,857 1,895 2,730,000 1,902.4 1,938.7
04/28(火) 1,915 1,923 1,898 1,917 1,741,700 1,913.9 1,938.4
04/27(月) 1,896 1,921 1,871 1,906 2,217,100 1,929.5 1,935.6
04/24(金) 1,927 1,928 1,884 1,890 2,089,600 1,944.0 1,930.4
04/23(木) 1,934 1,942 1,882 1,905 2,891,000 1,966.6 1,930.6
04/22(水) 1,971 1,979 1,939 1,953 1,927,700 1,991.5 1,932.3
04/21(火) 1,990 2,003 1,979 1,995 1,897,900 2,001.0 1,930.0
04/20(月) 2,022 2,032 1,978 1,978 2,092,200 1,991.6 1,926.2
04/17(金) 2,026 2,026 1,997 2,003 1,686,500 1,986.0 1,922.9
04/16(木) 2,006 2,044 1,998 2,030 2,332,800 1,979.8 1,919.4
04/15(水) 1,978 2,018 1,977 2,000 3,062,900 1,970.6 1,917.4
04/14(火) 1,974 1,977 1,936 1,948 2,135,300 1,989.0 1,917.9
04/13(月) 1,950 1,968 1,934 1,950 2,572,200 1,981.5 1,918.6
04/10(金) 1,986 2,017 1,969 1,972 2,750,700 1,974.1 1,925.1
04/09(木) 2,087 2,087 1,983 1,984 5,057,500 1,956.0 1,929.7
04/08(水) 2,029 2,108 2,016 2,092 6,581,100 1,931.1 1,932.9
04/07(火) 1,911 1,918 1,892 1,911 3,227,700 1,898.8 1,936.8
04/06(月) 1,892 1,925 1,878 1,913 3,141,600 1,888.4 1,952.0
04/03(金) 1,860 1,886 1,853 1,881 3,219,000 1,881.8 1,968.8
04/02(木) 1,949 1,954 1,859 1,859 3,664,200 1,889.6 1,984.7
04/01(水) 1,915 1,931 1,877 1,931 3,250,700 1,897.7 1,999.6
03/31(火) 1,871 1,896 1,846 1,859 3,072,300 1,889.2 2,013.6
03/30(月) 1,816 1,884 1,812 1,880 2,731,000 1,887.1 2,030.0
03/27(金) 1,899 1,929 1,877 1,920 2,794,100 1,866.3 2,047.3
03/26(木) 1,895 1,905 1,875 1,899 2,340,000 1,861.1 2,062.7
03/25(水) 1,904 1,907 1,883 1,888 2,914,300 1,870.7 2,079.4
03/24(火) 1,854 1,858 1,827 1,848 4,834,700 1,871.9 2,094.9
03/23(月) 1,796 1,800 1,728 1,776 6,165,100 1,882.6 2,113.8
03/19(木) 1,933 1,940 1,881 1,894 5,130,100 1,906.4 2,136.9
03/18(水) 1,928 1,947 1,907 1,947 2,869,000 1,910.5 2,155.3
03/17(火) 1,911 1,926 1,890 1,895 2,792,100 1,917.2 2,169.7
03/16(月) 1,842 1,901 1,842 1,901 4,677,800 1,940.3 2,185.9
03/13(金) 1,852 1,907 1,850 1,895 4,900,100 1,953.2 2,198.9
03/12(木) 1,950 1,956 1,888 1,915 4,597,600 1,997.2 2,216.7
03/11(水) 1,970 2,017 1,967 1,981 5,144,000 2,031.1 2,228.9
03/10(火) 2,015 2,039 1,963 2,010 3,349,600 2,047.9 2,237.3
03/09(月) 1,981 2,002 1,903 1,966 4,555,800 2,083.5 2,245.4
03/06(金) 2,041 2,115 2,036 2,115 2,375,400 2,148.6 2,254.7
03/05(木) 2,143 2,152 2,083 2,084 5,123,000 2,192.6 2,257.4
03/04(水) 2,097 2,124 2,039 2,065 4,372,200 2,231.1 2,262.4
03/03(火) 2,262 2,268 2,182 2,188 3,494,300 2,264.4 2,267.5
03/02(月) 2,272 2,298 2,230 2,291 2,563,800 2,283.0 2,268.0
02/27(金) 2,277 2,335 2,260 2,334 2,395,100 2,278.6 2,263.8
02/26(木) 2,231 2,285 2,221 2,277 3,034,700 2,274.0 2,255.3
02/25(水) 2,295 2,329 2,229 2,231 2,985,500 2,279.9 2,249.1
02/24(火) 2,250 2,287 2,208 2,281 2,836,800 2,296.6 2,245.0
02/20(金) 2,293 2,309 2,234 2,269 2,217,200 2,295.9 2,238.8
02/19(木) 2,316 2,332 2,301 2,311 2,230,100 2,306.2 2,230.5
02/18(水) 2,307 2,327 2,295 2,306 1,591,600 2,314.6 2,219.8
02/17(火) 2,290 2,333 2,285 2,315 1,956,300 2,324.0 2,208.1
02/16(月) 2,334 2,347 2,277 2,278 2,499,400 2,322.4 2,195.8
02/13(金) 2,348 2,354 2,303 2,321 2,042,000 2,326.8 2,184.2
02/12(木) 2,353 2,377 2,338 2,354 2,075,400 2,308.0 2,173.0
02/10(火) 2,300 2,354 2,293 2,354 2,164,200 2,304.9 2,159.8
02/09(月) 2,383 2,387 2,307 2,307 3,916,500 2,278.3 2,144.9
02/06(金) 2,168 2,305 2,168 2,299 4,004,300 2,255.2 2,131.2
02/05(木) 2,430 2,430 2,154 2,227 8,654,100 2,237.9 2,118.3
02/04(水) 2,255 2,366 2,248 2,338 3,643,100 2,232.1 2,106.7
02/03(火) 2,211 2,238 2,200 2,221 2,359,700 2,201.1 2,090.7
02/02(月) 2,233 2,275 2,189 2,191 1,980,300 2,198.6 2,079.4
01/30(金) 2,191 2,213 2,176 2,213 2,499,800 2,198.8 2,068.9
01/29(木) 2,169 2,204 2,130 2,198 1,606,700 2,196.5 2,057.1
01/28(水) 2,201 2,207 2,178 2,183 1,500,000 2,194.1 2,045.0
01/27(火) 2,192 2,229 2,173 2,208 2,188,100 2,182.1 2,032.9
01/26(月) 2,158 2,210 2,157 2,192 1,967,400 2,164.6 2,019.7
01/23(金) 2,182 2,204 2,164 2,202 1,456,200 2,151.9 2,008.0
01/22(木) 2,139 2,197 2,138 2,186 2,311,600 2,136.8 1,997.0
01/21(水) 2,080 2,123 2,078 2,123 1,286,800 2,112.3 1,986.9
01/20(火) 2,124 2,129 2,101 2,121 1,452,200 2,096.4 1,978.5
01/19(月) 2,117 2,137 2,067 2,128 1,721,300 2,075.1 1,970.6
01/16(金) 2,075 2,131 2,071 2,126 2,631,400 2,050.7 1,961.2
01/15(木) 2,049 2,077 2,043 2,064 1,565,700 2,023.3 1,951.5
01/14(水) 2,016 2,059 2,015 2,043 1,796,000 2,018.3 1,943.3
01/13(火) 2,043 2,044 2,008 2,014 1,612,000 2,014.7 1,938.3
01/09(金) 2,027 2,040 1,989 2,006 1,435,300 2,007.9 1,933.4
01/08(木) 2,023 2,032 1,989 1,989 1,450,200 1,999.4 1,930.2
01/07(水) 2,030 2,042 2,019 2,039 1,804,700 1,996.8 1,927.3
01/06(火) 2,001 2,055 1,999 2,025 2,287,200 1,976.6 1,922.9
01/05(月) 2,002 2,023 1,972 1,980 1,999,700 1,959.2 1,917.8
12/30(火) 1,982 1,986 1,958 1,964 1,457,100 1,951.0 1,913.2
12/29(月) 1,940 1,983 1,935 1,976 1,751,300 1,943.7 1,907.3
12/26(金) 1,936 1,950 1,930 1,938 1,388,000 1,932.1 1,901.2
12/25(木) 1,952 1,952 1,922 1,938 1,728,000 1,923.7 1,894.1
12/24(水) 1,944 1,970 1,932 1,939 2,686,000 1,912.2 1,885.6
12/23(火) 1,918 1,937 1,909 1,927 1,401,600 1,899.9 1,876.9
12/22(月) 1,901 1,929 1,895 1,918 1,073,800 1,894.5 1,869.7
12/19(金) 1,877 1,901 1,876 1,896 1,441,800 1,896.1 1,863.0
12/18(木) 1,895 1,897 1,871 1,880 1,026,400 1,903.5 1,857.2
12/17(水) 1,888 1,897 1,861 1,878 2,076,600 1,909.9 1,851.9
12/16(火) 1,934 1,936 1,900 1,900 1,146,400 1,919.0 1,848.3
12/15(月) 1,946 1,946 1,917 1,926 882,600 1,917.7 1,844.2
12/12(金) 1,927 1,949 1,921 1,933 1,777,000 1,909.1 1,838.0
12/11(木) 1,952 1,954 1,902 1,912 1,151,600 1,894.2 1,831.1
12/10(水) 1,905 1,942 1,898 1,923 1,633,800 1,895.8 1,825.4
12/09(火) 1,887 1,896 1,875 1,894 1,660,600 1,889.3 1,820.1
12/08(月) 1,869 1,887 1,862 1,883 1,134,200 1,895.7 1,815.9
12/05(金) 1,896 1,907 1,859 1,859 1,686,000 1,902.3 1,812.5
12/04(木) 1,883 1,921 1,876 1,920 1,327,400 1,916.6 1,809.8
12/03(水) 1,908 1,918 1,881 1,891 1,401,800 1,911.7 1,805.3
12/02(火) 1,916 1,932 1,908 1,926 1,418,400 1,907.0 1,803.8
12/01(月) 1,955 1,971 1,916 1,916 1,845,200 1,884.8 1,800.8
11/28(金) 1,912 1,935 1,902 1,930 2,702,400 1,866.5 1,797.3
11/27(木) 1,876 1,927 1,873 1,895 3,187,400 1,832.2 1,792.9
11/26(水) 1,838 1,878 1,827 1,868 2,953,800 1,798.6 1,789.1
11/25(火) 1,824 1,834 1,806 1,815 1,835,800 1,769.5 1,786.0
11/21(金) 1,738 1,831 1,737 1,824 4,771,800 1,756.0 1,784.9
11/20(木) 1,755 1,773 1,748 1,759 1,590,200 1,741.0 1,783.6
11/19(水) 1,724 1,737 1,704 1,727 1,489,200 1,739.6 1,785.1
11/18(火) 1,733 1,744 1,713 1,722 1,859,000 1,743.6 1,786.6
11/17(月) 1,746 1,749 1,733 1,747 1,344,800 1,756.9 1,789.4
11/14(金) 1,752 1,772 1,742 1,749 1,725,200 1,766.8 1,792.8
11/13(木) 1,755 1,760 1,734 1,752 1,906,600 1,771.1 1,795.7
11/12(水) 1,761 1,790 1,724 1,747 4,471,600 1,772.8 1,798.9
11/11(火) 1,807 1,883 1,759 1,789 8,494,800 1,777.4 1,801.8
11/10(月) 1,790 1,799 1,782 1,797 1,083,200 1,777.7 1,801.8
11/07(金) 1,755 1,772 1,748 1,770 1,054,600 1,776.0 1,801.8
11/06(木) 1,770 1,777 1,754 1,761 2,105,600 1,781.9 1,802.0
11/05(水) 1,788 1,792 1,729 1,770 1,963,400 1,787.8 1,804.2
11/04(火) 1,794 1,808 1,773 1,790 1,552,000 1,795.0 1,807.0
10/31(金) 1,811 1,814 1,779 1,789 1,290,200 1,808.1 1,809.1
10/30(木) 1,790 1,800 1,782 1,800 1,758,600 1,820.4 1,811.2
10/29(水) 1,806 1,813 1,783 1,790 1,452,600 1,826.2 1,811.8
10/28(火) 1,839 1,845 1,807 1,807 1,463,400 1,832.3 1,813.3
10/27(月) 1,859 1,862 1,846 1,855 1,505,800 1,830.9 1,812.4
10/24(金) 1,833 1,851 1,830 1,850 1,251,400 1,817.9 1,809.9
10/23(木) 1,818 1,833 1,807 1,829 1,093,600 1,805.4 1,807.4
10/22(水) 1,818 1,824 1,800 1,820 1,949,200 1,798.0 1,806.4
10/21(火) 1,805 1,818 1,796 1,800 1,668,400 1,793.1 1,806.1
10/20(月) 1,817 1,819 1,786 1,790 2,100,000 1,785.8 1,806.7
10/17(金) 1,785 1,797 1,781 1,788 1,463,400 1,786.5 1,807.4
10/16(木) 1,797 1,808 1,790 1,792 1,157,000 1,795.5 1,809.0
10/15(水) 1,786 1,799 1,774 1,796 1,306,000 1,801.3 1,811.1
10/14(火) 1,755 1,802 1,755 1,764 2,149,600 1,808.5 1,812.4
10/10(金) 1,833 1,836 1,789 1,793 1,482,600 1,819.6 1,813.9
10/09(木) 1,815 1,833 1,813 1,833 925,200 1,818.7 1,813.0
10/08(水) 1,824 1,837 1,819 1,821 1,042,600 1,811.4 1,811.2
10/07(火) 1,819 1,839 1,815 1,832 1,601,600 1,802.7 1,809.5
10/06(月) 1,823 1,835 1,801 1,819 2,001,200 1,799.5 1,806.2
10/03(金) 1,794 1,814 1,789 1,789 1,406,000 1,803.8 1,803.8
10/02(木) 1,775 1,799 1,763 1,796 1,543,000 1,814.3 1,802.7
10/01(水) 1,809 1,815 1,777 1,777 1,917,000 1,823.5 1,801.2
09/30(火) 1,853 1,854 1,805 1,816 1,748,000 1,830.8 1,801.6
09/29(月) 1,849 1,852 1,832 1,841 1,716,400 1,833.0 1,800.0
09/26(金) 1,842 1,854 1,837 1,842 2,426,600 1,821.7 1,798.9
09/25(木) 1,830 1,848 1,822 1,842 1,984,000 1,812.2 1,794.6
09/24(水) 1,833 1,833 1,802 1,814 1,894,200 1,801.3 1,791.0
09/22(月) 1,792 1,831 1,791 1,827 1,916,200 1,799.3 1,787.8
09/19(金) 1,828 1,828 1,777 1,784 2,310,800 1,796.6 1,783.8
09/18(木) 1,799 1,801 1,782 1,794 1,092,600 1,802.6 1,780.6
09/17(水) 1,797 1,805 1,785 1,788 1,338,600 1,805.2 1,778.1
09/16(火) 1,805 1,818 1,800 1,804 1,152,600 1,813.2 -
09/12(金) 1,836 1,836 1,813 1,813 1,372,200 1,821.5 -
09/11(木) 1,813 1,824 1,792 1,814 2,018,800 1,824.5 -
09/10(水) 1,834 1,839 1,805 1,807 1,850,800 1,821.9 -
09/09(火) 1,851 1,851 1,818 1,828 1,913,000 1,814.7 -
09/08(月) 1,853 1,858 1,830 1,845 2,408,800 1,806.6 -
09/05(金) 1,810 1,833 1,797 1,828 2,396,400 1,793.1 -
09/04(木) 1,780 1,811 1,776 1,801 2,788,000 1,777.3 -
09/03(水) 1,791 1,809 1,771 1,771 2,511,200 1,768.9 -
09/02(火) 1,774 1,797 1,767 1,788 1,876,600 1,767.3 -
09/01(月) 1,753 1,786 1,749 1,778 2,590,600 1,761.3 -
08/29(金) 1,749 1,762 1,745 1,749 1,104,600 1,763.2 -
08/28(木) 1,763 1,767 1,751 1,759 1,203,600 1,768.4 -
08/27(水) 1,764 1,779 1,759 1,763 1,655,000 1,779.3 -
08/26(火) 1,781 1,781 1,753 1,758 2,585,000 1,773.4 -
08/25(月) 1,793 1,800 1,779 1,787 2,987,000 1,772.5 -
08/22(金) 1,781 1,788 1,761 1,775 4,530,200 1,761.8 -
08/21(木) 1,742 1,823 1,740 1,814 5,652,200 1,752.3 -
08/20(水) 1,764 1,769 1,732 1,733 1,558,600 1,730.5 -
08/19(火) 1,735 1,764 1,732 1,754 2,200,400 1,729.8 -
08/18(月) 1,738 1,751 1,727 1,733 2,647,200 1,723.5 -
08/15(金) 1,708 1,732 1,708 1,728 1,477,000 1,721.4 -
08/14(木) 1,731 1,737 1,702 1,705 1,279,200 1,723.0 -
08/13(水) 1,736 1,754 1,723 1,730 1,977,200 1,705.2 -
同セクター（化学）の関連銘柄
177A コージンバイオ 247A Ａｉロボティクス 2930 北の達人コーポレーション 3101 東洋紡 3405 クラレ 3407 旭化成 3553 共和レザー 373A リップス
同じ「化学」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?