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 |
|---|---|---|---|---|---|---|---|
| 2025/10/02 | 3,620 | 3,668 | 3,594 | 3,663 | +39 | +1.1% | 771,500 |
| 2025/10/01 | 3,688 | 3,700 | 3,624 | 3,624 | -78 | -2.1% | 958,500 |
| 2025/09/30 | 3,779 | 3,780 | 3,680 | 3,702 | -51 | -1.4% | 874,000 |
| 2025/09/29 | 3,770 | 3,777 | 3,735 | 3,753 | -77 | -2% | 858,200 |
| 2025/09/26 | 3,830 | 3,855 | 3,820 | 3,830 | -2 | -0.1% | 1,213,300 |
| 2025/09/25 | 3,806 | 3,843 | 3,790 | 3,832 | +60 | +1.6% | 992,000 |
| 2025/09/24 | 3,813 | 3,813 | 3,747 | 3,772 | -27 | -0.7% | 947,100 |
| 2025/09/22 | 3,726 | 3,808 | 3,725 | 3,799 | +88 | +2.4% | 958,100 |
| 2025/09/19 | 3,801 | 3,802 | 3,696 | 3,711 | -20 | -0.5% | 1,155,400 |
| 2025/09/18 | 3,741 | 3,745 | 3,707 | 3,731 | +12 | +0.3% | 546,300 |
| 2025/09/17 | 3,738 | 3,753 | 3,712 | 3,719 | -32 | -0.9% | 669,300 |
| 2025/09/16 | 3,755 | 3,782 | 3,743 | 3,751 | -20 | -0.5% | 576,300 |
| 2025/09/12 | 3,819 | 3,819 | 3,771 | 3,771 | -2 | -0.1% | 686,100 |
| 2025/09/11 | 3,770 | 3,793 | 3,727 | 3,773 | +15 | +0.4% | 1,009,400 |
| 2025/09/10 | 3,815 | 3,824 | 3,754 | 3,758 | -44 | -1.2% | 925,400 |
| 2025/09/09 | 3,850 | 3,850 | 3,781 | 3,802 | -36 | -0.9% | 956,500 |
| 2025/09/08 | 3,853 | 3,865 | 3,805 | 3,838 | +36 | +0.9% | 1,204,400 |
| 2025/09/05 | 3,765 | 3,813 | 3,738 | 3,802 | +56 | +1.5% | 1,198,200 |
| 2025/09/04 | 3,701 | 3,767 | 3,694 | 3,746 | +63 | +1.7% | 1,394,000 |
| 2025/09/03 | 3,724 | 3,762 | 3,683 | 3,683 | -35 | -0.9% | 1,255,600 |
| 2025/09/02 | 3,690 | 3,737 | 3,675 | 3,718 | +21 | +0.6% | 938,300 |
| 2025/09/01 | 3,645 | 3,714 | 3,638 | 3,697 | +59 | +1.6% | 1,295,300 |
| 2025/08/29 | 3,637 | 3,664 | 3,630 | 3,638 | -21 | -0.6% | 552,300 |
| 2025/08/28 | 3,666 | 3,675 | 3,641 | 3,659 | -7 | -0.2% | 601,800 |
| 2025/08/27 | 3,668 | 3,699 | 3,658 | 3,666 | +10 | +0.3% | 827,500 |
| 2025/08/26 | 3,705 | 3,705 | 3,645 | 3,656 | -60 | -1.6% | 1,292,500 |
| 2025/08/25 | 3,730 | 3,743 | 3,699 | 3,716 | +24 | +0.7% | 1,493,500 |
| 2025/08/22 | 3,705 | 3,718 | 3,663 | 3,692 | -81 | -2.1% | 2,265,100 |
| 2025/08/21 | 3,622 | 3,792 | 3,619 | 3,773 | +169 | +4.7% | 2,826,100 |
| 2025/08/20 | 3,669 | 3,679 | 3,602 | 3,604 | -43 | -1.2% | 779,300 |
| 2025/08/19 | 3,609 | 3,668 | 3,603 | 3,647 | +42 | +1.2% | 1,100,200 |
| 2025/08/18 | 3,615 | 3,642 | 3,592 | 3,605 | +12 | +0.3% | 1,323,600 |
| 2025/08/15 | 3,553 | 3,602 | 3,552 | 3,593 | +47 | +1.3% | 738,500 |
| 2025/08/14 | 3,600 | 3,613 | 3,540 | 3,546 | -51 | -1.4% | 639,600 |
| 2025/08/13 | 3,610 | 3,648 | 3,584 | 3,597 | +15 | +0.4% | 988,600 |
| 2025/08/12 | 3,583 | 3,660 | 3,567 | 3,582 | -1 | ±0% | 1,720,100 |
| 2025/08/08 | 3,592 | 3,594 | 3,517 | 3,583 | -26 | -0.7% | 2,093,200 |
| 2025/08/07 | 3,364 | 3,626 | 3,272 | 3,609 | +248 | +7.4% | 5,531,000 |
| 2025/08/06 | 3,341 | 3,366 | 3,339 | 3,361 | +6 | +0.2% | 1,189,600 |
| 2025/08/05 | 3,350 | 3,384 | 3,345 | 3,355 | +8 | +0.2% | 861,500 |
| 2025/08/04 | 3,330 | 3,358 | 3,301 | 3,347 | -47 | -1.4% | 1,145,200 |
| 2025/08/01 | 3,395 | 3,412 | 3,371 | 3,394 | +1 | ±0% | 1,066,500 |
| 2025/07/31 | 3,363 | 3,417 | 3,360 | 3,393 | +14 | +0.4% | 1,701,500 |
| 2025/07/30 | 3,368 | 3,383 | 3,355 | 3,379 | +11 | +0.3% | 1,175,900 |
| 2025/07/29 | 3,393 | 3,398 | 3,364 | 3,368 | -63 | -1.8% | 885,700 |
| 2025/07/28 | 3,410 | 3,455 | 3,382 | 3,431 | -20 | -0.6% | 1,118,400 |
| 2025/07/25 | 3,454 | 3,485 | 3,434 | 3,451 | -39 | -1.1% | 610,600 |
| 2025/07/24 | 3,474 | 3,499 | 3,461 | 3,490 | +36 | +1% | 770,800 |
| 2025/07/23 | 3,410 | 3,470 | 3,405 | 3,454 | +100 | +3% | 1,054,700 |
| 2025/07/22 | 3,380 | 3,388 | 3,330 | 3,354 | -18 | -0.5% | 758,200 |
1～
50
件表示中 / 3795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 | 367,500円 | -2.2% | +25.6% | 4.08% | 12.58倍 | 0.81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 |
| レゾナックＨＤ | 551,500円 | +2.2% | -55.1% | 1.18% | 38.38倍 | 1.54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 |
| 住友化 | 47,570円 | -10.2% | +80.7% | 2.52% | 19.47倍 | 0.86倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
| 日産化 | 531,100円 | +4.3% | -1.2% | 3.31% | 16.62倍 | 3.07倍 |
|
農薬は国内販売額首位級、液晶配向材や半導体露光で使われる材料も強い。高収益の中堅化学 |
| 東ソー | 217,800円 | -1.3% | +2.9% | 4.59% | 11.14倍 | 0.83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
