三井化学の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 3,357 | 3,386 | 3,323 | 3,335 | -1 | ±0% | 860,500 |
| 2025/06/27 | 3,291 | 3,340 | 3,284 | 3,336 | +27 | +0.8% | 1,629,700 |
| 2025/06/26 | 3,273 | 3,358 | 3,273 | 3,309 | +50 | +1.5% | 1,235,000 |
| 2025/06/25 | 3,182 | 3,310 | 3,179 | 3,259 | +117 | +3.7% | 1,942,100 |
| 2025/06/24 | 3,135 | 3,157 | 3,126 | 3,142 | +38 | +1.2% | 587,700 |
| 2025/06/23 | 3,130 | 3,136 | 3,092 | 3,104 | -47 | -1.5% | 737,300 |
| 2025/06/20 | 3,171 | 3,180 | 3,141 | 3,151 | -31 | -1% | 1,016,000 |
| 2025/06/19 | 3,227 | 3,242 | 3,180 | 3,182 | -24 | -0.7% | 750,600 |
| 2025/06/18 | 3,190 | 3,224 | 3,190 | 3,206 | +3 | +0.1% | 598,000 |
| 2025/06/17 | 3,176 | 3,210 | 3,175 | 3,203 | +2 | +0.1% | 563,300 |
| 2025/06/16 | 3,195 | 3,223 | 3,190 | 3,201 | +14 | +0.4% | 659,100 |
| 2025/06/13 | 3,205 | 3,251 | 3,187 | 3,187 | -58 | -1.8% | 1,003,000 |
| 2025/06/12 | 3,250 | 3,271 | 3,240 | 3,245 | -9 | -0.3% | 714,400 |
| 2025/06/11 | 3,210 | 3,254 | 3,200 | 3,254 | +34 | +1.1% | 683,200 |
| 2025/06/10 | 3,240 | 3,260 | 3,208 | 3,220 | +3 | +0.1% | 645,600 |
| 2025/06/09 | 3,250 | 3,254 | 3,208 | 3,217 | -29 | -0.9% | 571,200 |
| 2025/06/06 | 3,243 | 3,262 | 3,235 | 3,246 | +11 | +0.3% | 634,900 |
| 2025/06/05 | 3,230 | 3,245 | 3,204 | 3,235 | -6 | -0.2% | 655,600 |
| 2025/06/04 | 3,282 | 3,282 | 3,241 | 3,241 | -17 | -0.5% | 710,100 |
| 2025/06/03 | 3,230 | 3,283 | 3,223 | 3,258 | +19 | +0.6% | 812,900 |
| 2025/06/02 | 3,290 | 3,355 | 3,218 | 3,239 | -46 | -1.4% | 1,622,500 |
| 2025/05/30 | 3,155 | 3,309 | 3,146 | 3,285 | +110 | +3.5% | 2,429,500 |
| 2025/05/29 | 3,130 | 3,184 | 3,129 | 3,175 | +52 | +1.7% | 762,700 |
| 2025/05/28 | 3,124 | 3,143 | 3,113 | 3,123 | +27 | +0.9% | 834,300 |
| 2025/05/27 | 3,068 | 3,100 | 3,063 | 3,096 | +31 | +1% | 644,700 |
| 2025/05/26 | 3,056 | 3,075 | 3,045 | 3,065 | ±0 | ±0% | 556,400 |
| 2025/05/23 | 3,067 | 3,092 | 3,055 | 3,065 | +13 | +0.4% | 655,500 |
| 2025/05/22 | 3,050 | 3,059 | 3,030 | 3,052 | -26 | -0.8% | 1,037,200 |
| 2025/05/21 | 3,088 | 3,115 | 3,078 | 3,078 | -4 | -0.1% | 875,300 |
| 2025/05/20 | 3,096 | 3,117 | 3,073 | 3,082 | -11 | -0.4% | 949,500 |
| 2025/05/19 | 3,070 | 3,096 | 3,062 | 3,093 | -44 | -1.4% | 865,600 |
| 2025/05/16 | 3,140 | 3,151 | 3,101 | 3,137 | -3 | -0.1% | 797,100 |
| 2025/05/15 | 3,115 | 3,143 | 3,090 | 3,140 | +14 | +0.4% | 911,200 |
| 2025/05/14 | 3,256 | 3,286 | 3,098 | 3,126 | -150 | -4.6% | 1,885,400 |
| 2025/05/13 | 3,335 | 3,399 | 3,177 | 3,276 | -12 | -0.4% | 2,726,100 |
| 2025/05/12 | 3,241 | 3,288 | 3,232 | 3,288 | +66 | +2% | 769,000 |
| 2025/05/09 | 3,200 | 3,232 | 3,181 | 3,222 | +59 | +1.9% | 611,500 |
| 2025/05/08 | 3,153 | 3,181 | 3,140 | 3,163 | -7 | -0.2% | 476,700 |
| 2025/05/07 | 3,200 | 3,215 | 3,167 | 3,170 | -1 | ±0% | 631,600 |
| 2025/05/02 | 3,165 | 3,193 | 3,155 | 3,171 | +21 | +0.7% | 753,800 |
| 2025/05/01 | 3,130 | 3,150 | 3,110 | 3,150 | +20 | +0.6% | 489,000 |
| 2025/04/30 | 3,150 | 3,162 | 3,102 | 3,130 | +6 | +0.2% | 762,900 |
| 2025/04/28 | 3,110 | 3,146 | 3,096 | 3,124 | +14 | +0.5% | 825,800 |
| 2025/04/25 | 3,108 | 3,136 | 3,093 | 3,110 | +21 | +0.7% | 696,500 |
| 2025/04/24 | 3,062 | 3,137 | 3,055 | 3,089 | +68 | +2.3% | 1,082,200 |
| 2025/04/23 | 3,012 | 3,023 | 2,991.5 | 3,021 | +59.5 | +2% | 1,066,300 |
| 2025/04/22 | 2,953 | 2,967 | 2,933 | 2,961.5 | -11.5 | -0.4% | 1,039,100 |
| 2025/04/21 | 3,015 | 3,023 | 2,958.5 | 2,973 | -60 | -2% | 1,413,700 |
| 2025/04/18 | 3,039 | 3,046 | 3,007 | 3,033 | +1 | ±0% | 663,900 |
| 2025/04/17 | 3,002 | 3,032 | 2,988.5 | 3,032 | +23 | +0.8% | 635,500 |
1～
50
件表示中 / 3731件
類似銘柄と比較する
現在ご覧いただいている「三井化学」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 |
|---|---|---|---|---|---|---|---|---|
| 三井化学 | 329,700円 | -2.2% | +25.6% | 4.55% | 11.23倍 | 0.73倍 |
|
三井系の総合化学メーカー。石化からヘルスケア、自動車や半導体向け等の機能材料へシフト |
| 資生堂 | 262,100円 | +0.5% | - | 1.53% | 174.50倍 | 1.66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 | 211,600円 | -1.3% | +2.9% | 4.73% | 10.87倍 | 0.81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 |
| 日 油 | 277,100円 | +5.7% | +2.9% | 1.73% | 17.49倍 | 2.31倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
| レゾナックＨＤ | 330,600円 | +2.2% | -55.1% | 1.97% | 22.99倍 | 0.90倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
市場注目の銘柄
チャート関連のコラム
