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 |
|---|---|---|---|---|---|---|---|
| 2025/11/26 | 3,748 | 3,829 | 3,726 | 3,808 | +107 | +2.9% | 1,476,900 |
| 2025/11/25 | 3,720 | 3,740 | 3,682 | 3,701 | -18 | -0.5% | 917,900 |
| 2025/11/21 | 3,543 | 3,734 | 3,541 | 3,719 | +132 | +3.7% | 2,385,900 |
| 2025/11/20 | 3,578 | 3,615 | 3,564 | 3,587 | +65 | +1.8% | 795,100 |
| 2025/11/19 | 3,516 | 3,541 | 3,474 | 3,522 | +10 | +0.3% | 744,600 |
| 2025/11/18 | 3,533 | 3,556 | 3,492 | 3,512 | -51 | -1.4% | 929,500 |
| 2025/11/17 | 3,560 | 3,567 | 3,533 | 3,563 | -3 | -0.1% | 672,400 |
| 2025/11/14 | 3,572 | 3,613 | 3,552 | 3,566 | -7 | -0.2% | 862,600 |
| 2025/11/13 | 3,578 | 3,589 | 3,535 | 3,573 | +10 | +0.3% | 953,300 |
| 2025/11/12 | 3,591 | 3,650 | 3,516 | 3,563 | -84 | -2.3% | 2,235,800 |
| 2025/11/11 | 3,684 | 3,839 | 3,587 | 3,647 | -17 | -0.5% | 4,247,400 |
| 2025/11/10 | 3,650 | 3,669 | 3,633 | 3,664 | +54 | +1.5% | 541,600 |
| 2025/11/07 | 3,578 | 3,613 | 3,565 | 3,610 | +20 | +0.6% | 527,300 |
| 2025/11/06 | 3,610 | 3,624 | 3,577 | 3,590 | -20 | -0.6% | 1,052,800 |
| 2025/11/05 | 3,645 | 3,653 | 3,525 | 3,610 | -40 | -1.1% | 981,700 |
| 2025/11/04 | 3,658 | 3,687 | 3,615 | 3,650 | +3 | +0.1% | 776,000 |
| 2025/10/31 | 3,692 | 3,698 | 3,627 | 3,647 | -23 | -0.6% | 645,100 |
| 2025/10/30 | 3,650 | 3,670 | 3,633 | 3,670 | +20 | +0.5% | 879,300 |
| 2025/10/29 | 3,683 | 3,696 | 3,635 | 3,650 | -34 | -0.9% | 726,300 |
| 2025/10/28 | 3,750 | 3,763 | 3,684 | 3,684 | -99 | -2.6% | 731,700 |
| 2025/10/27 | 3,790 | 3,797 | 3,765 | 3,783 | +11 | +0.3% | 752,900 |
| 2025/10/24 | 3,738 | 3,775 | 3,732 | 3,772 | +42 | +1.1% | 625,700 |
| 2025/10/23 | 3,708 | 3,737 | 3,684 | 3,730 | +18 | +0.5% | 546,800 |
| 2025/10/22 | 3,706 | 3,720 | 3,671 | 3,712 | +42 | +1.1% | 974,600 |
| 2025/10/21 | 3,680 | 3,706 | 3,662 | 3,670 | +20 | +0.5% | 834,200 |
| 2025/10/20 | 3,705 | 3,709 | 3,642 | 3,650 | +5 | +0.1% | 1,050,000 |
| 2025/10/17 | 3,640 | 3,665 | 3,632 | 3,645 | -9 | -0.2% | 731,700 |
| 2025/10/16 | 3,664 | 3,686 | 3,650 | 3,654 | -8 | -0.2% | 578,500 |
| 2025/10/15 | 3,641 | 3,668 | 3,618 | 3,662 | +66 | +1.8% | 653,000 |
| 2025/10/14 | 3,579 | 3,674 | 3,579 | 3,596 | -61 | -1.7% | 1,074,800 |
| 2025/10/10 | 3,738 | 3,744 | 3,648 | 3,657 | -80 | -2.1% | 741,300 |
| 2025/10/09 | 3,700 | 3,737 | 3,697 | 3,737 | +24 | +0.6% | 462,600 |
| 2025/10/08 | 3,720 | 3,745 | 3,709 | 3,713 | -22 | -0.6% | 521,300 |
| 2025/10/07 | 3,710 | 3,749 | 3,701 | 3,735 | +26 | +0.7% | 800,800 |
| 2025/10/06 | 3,718 | 3,741 | 3,672 | 3,709 | +61 | +1.7% | 1,000,600 |
| 2025/10/03 | 3,659 | 3,699 | 3,648 | 3,648 | -15 | -0.4% | 703,000 |
| 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 |
1～
50
件表示中 / 3831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 | 380,800円 | -6.0% | +22.8% | 3.94% | 13.04倍 | 0.84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 | 223,750円 | -2.6% | - | 1.79% | - | 1.46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 |
| 住友化 | 47,780円 | -12.1% | +175.4% | 2.51% | 17.39倍 | 0.82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 |
| 東ソー | 230,250円 | -4.1% | 0.0% | 4.34% | 18.97倍 | 0.89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 |
| 応化工 | 577,700円 | +13.0% | +18.7% | 1.21% | 26.13倍 | 3.33倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
市場注目の銘柄
チャート関連のコラム
