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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 3,380 | 3,385 | 3,305 | 3,310 | -105 | -3.1% | 1,617,200 |
| 2025/01/31 | 3,405 | 3,432 | 3,393 | 3,415 | -8 | -0.2% | 878,400 |
| 2025/01/30 | 3,410 | 3,438 | 3,393 | 3,423 | -15 | -0.4% | 734,000 |
| 2025/01/29 | 3,439 | 3,462 | 3,424 | 3,438 | +29 | +0.9% | 825,400 |
| 2025/01/28 | 3,400 | 3,435 | 3,395 | 3,409 | +9 | +0.3% | 1,214,500 |
| 2025/01/27 | 3,400 | 3,422 | 3,381 | 3,400 | +39 | +1.2% | 889,200 |
| 2025/01/24 | 3,390 | 3,401 | 3,361 | 3,361 | +16 | +0.5% | 1,153,800 |
| 2025/01/23 | 3,355 | 3,363 | 3,322 | 3,345 | -30 | -0.9% | 1,110,100 |
| 2025/01/22 | 3,319 | 3,386 | 3,311 | 3,375 | +59 | +1.8% | 1,047,200 |
| 2025/01/21 | 3,338 | 3,340 | 3,286 | 3,316 | +12 | +0.4% | 825,000 |
| 2025/01/20 | 3,280 | 3,309 | 3,270 | 3,304 | +44 | +1.3% | 802,800 |
| 2025/01/17 | 3,243 | 3,273 | 3,231 | 3,260 | -1 | ±0% | 995,000 |
| 2025/01/16 | 3,276 | 3,281 | 3,244 | 3,261 | +6 | +0.2% | 842,600 |
| 2025/01/15 | 3,282 | 3,292 | 3,237 | 3,255 | -27 | -0.8% | 1,329,200 |
| 2025/01/14 | 3,300 | 3,300 | 3,249 | 3,282 | +3 | +0.1% | 1,260,200 |
| 2025/01/10 | 3,300 | 3,328 | 3,275 | 3,279 | -39 | -1.2% | 1,395,200 |
| 2025/01/09 | 3,350 | 3,374 | 3,306 | 3,318 | -33 | -1% | 1,060,000 |
| 2025/01/08 | 3,373 | 3,386 | 3,351 | 3,351 | -15 | -0.4% | 1,012,900 |
| 2025/01/07 | 3,427 | 3,434 | 3,338 | 3,366 | -50 | -1.5% | 2,259,300 |
| 2025/01/06 | 3,474 | 3,489 | 3,402 | 3,416 | -54 | -1.6% | 1,343,400 |
| 2024/12/30 | 3,480 | 3,490 | 3,439 | 3,470 | -10 | -0.3% | 978,300 |
| 2024/12/27 | 3,446 | 3,480 | 3,427 | 3,480 | +68 | +2% | 878,300 |
| 2024/12/26 | 3,379 | 3,412 | 3,375 | 3,412 | +15 | +0.4% | 802,100 |
| 2024/12/25 | 3,386 | 3,397 | 3,348 | 3,397 | +11 | +0.3% | 564,300 |
| 2024/12/24 | 3,358 | 3,397 | 3,350 | 3,386 | +28 | +0.8% | 719,500 |
| 2024/12/23 | 3,340 | 3,367 | 3,322 | 3,358 | +26 | +0.8% | 830,100 |
| 2024/12/20 | 3,384 | 3,399 | 3,314 | 3,332 | ±0 | ±0% | 2,067,800 |
| 2024/12/19 | 3,307 | 3,379 | 3,303 | 3,332 | -9 | -0.3% | 1,247,300 |
| 2024/12/18 | 3,340 | 3,383 | 3,331 | 3,341 | +49 | +1.5% | 1,759,500 |
| 2024/12/17 | 3,269 | 3,324 | 3,269 | 3,292 | +21 | +0.6% | 1,365,900 |
| 2024/12/16 | 3,338 | 3,348 | 3,271 | 3,271 | -73 | -2.2% | 2,171,400 |
| 2024/12/13 | 3,361 | 3,393 | 3,324 | 3,344 | -69 | -2% | 2,027,300 |
| 2024/12/12 | 3,427 | 3,459 | 3,409 | 3,413 | -3 | -0.1% | 1,565,300 |
| 2024/12/11 | 3,462 | 3,470 | 3,389 | 3,416 | -45 | -1.3% | 1,668,500 |
| 2024/12/10 | 3,419 | 3,495 | 3,406 | 3,461 | +97 | +2.9% | 1,640,000 |
| 2024/12/09 | 3,382 | 3,403 | 3,364 | 3,364 | -13 | -0.4% | 1,084,500 |
| 2024/12/06 | 3,382 | 3,399 | 3,361 | 3,377 | -17 | -0.5% | 1,079,000 |
| 2024/12/05 | 3,450 | 3,454 | 3,392 | 3,394 | -55 | -1.6% | 1,343,400 |
| 2024/12/04 | 3,489 | 3,494 | 3,449 | 3,449 | -42 | -1.2% | 736,300 |
| 2024/12/03 | 3,453 | 3,531 | 3,451 | 3,491 | +41 | +1.2% | 1,313,200 |
| 2024/12/02 | 3,450 | 3,476 | 3,442 | 3,450 | -19 | -0.5% | 1,092,400 |
| 2024/11/29 | 3,492 | 3,498 | 3,445 | 3,469 | -29 | -0.8% | 934,300 |
| 2024/11/28 | 3,536 | 3,548 | 3,490 | 3,498 | -35 | -1% | 1,338,400 |
| 2024/11/27 | 3,558 | 3,619 | 3,514 | 3,533 | +12 | +0.3% | 1,898,900 |
| 2024/11/26 | 3,645 | 3,681 | 3,520 | 3,521 | -156 | -4.2% | 3,017,000 |
| 2024/11/25 | 3,652 | 3,710 | 3,638 | 3,677 | +95 | +2.7% | 3,016,800 |
| 2024/11/22 | 3,425 | 3,646 | 3,413 | 3,582 | +175 | +5.1% | 2,096,300 |
| 2024/11/21 | 3,400 | 3,428 | 3,381 | 3,407 | -1 | ±0% | 607,200 |
| 2024/11/20 | 3,430 | 3,453 | 3,403 | 3,408 | -13 | -0.4% | 519,000 |
| 2024/11/19 | 3,421 | 3,448 | 3,406 | 3,421 | ±0 | ±0% | 787,600 |
51～
100
件表示中 / 3682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 | 301,800円 | +4.3% | +17.3% | 4.97% | 10.09倍 | 0.66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 | 226,200円 | +0.5% | - | 1.77% | 150.60倍 | 1.43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 | 195,400円 | +6.4% | +9.5% | 5.12% | 10.21倍 | 0.76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 |
| 日産化 | 413,500円 | +9.2% | +8.3% | 3.97% | 13.81倍 | 2.46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。高収益の化学企業 |
| 住友化 | 32,900円 | +6.3% | - | 2.74% | 21.54倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
