三菱ケミカルグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 857 | 864.1 | 796.3 | 806.1 | -38.4 | -4.5% | 22,116,500 |
| 2025/10/30 | 837.2 | 847.6 | 835.3 | 844.5 | +2.6 | +0.3% | 5,074,800 |
| 2025/10/29 | 847.1 | 848.8 | 836.8 | 841.9 | -2.9 | -0.3% | 4,282,300 |
| 2025/10/28 | 867 | 870.9 | 844.8 | 844.8 | -29.5 | -3.4% | 4,928,300 |
| 2025/10/27 | 870 | 876 | 865.2 | 874.3 | +11.4 | +1.3% | 4,985,500 |
| 2025/10/24 | 860 | 864.4 | 856 | 862.9 | +10.7 | +1.3% | 4,783,900 |
| 2025/10/23 | 854.9 | 858 | 848.8 | 852.2 | +2.2 | +0.3% | 4,262,800 |
| 2025/10/22 | 844.2 | 856.9 | 840.2 | 850 | +9.1 | +1.1% | 5,108,300 |
| 2025/10/21 | 843.9 | 855 | 840.3 | 840.9 | +5.9 | +0.7% | 6,001,200 |
| 2025/10/20 | 824.5 | 837.5 | 816.7 | 835 | +18.4 | +2.3% | 6,266,000 |
| 2025/10/17 | 810.1 | 819 | 809.7 | 816.6 | -3.5 | -0.4% | 3,895,800 |
| 2025/10/16 | 835 | 835 | 815.3 | 820.1 | -2.1 | -0.3% | 4,734,500 |
| 2025/10/15 | 824.6 | 829.2 | 820.8 | 822.2 | -0.4 | ±0% | 4,415,900 |
| 2025/10/14 | 805.8 | 829.4 | 805.7 | 822.6 | +0.5 | +0.1% | 6,047,000 |
| 2025/10/10 | 847 | 854 | 822.1 | 822.1 | -32.9 | -3.8% | 5,633,500 |
| 2025/10/09 | 856 | 859.9 | 849.2 | 855 | +3.8 | +0.4% | 4,283,500 |
| 2025/10/08 | 859.3 | 859.7 | 847.8 | 851.2 | -5.4 | -0.6% | 6,577,300 |
| 2025/10/07 | 844 | 861.5 | 840.4 | 856.6 | +12.4 | +1.5% | 5,056,200 |
| 2025/10/06 | 869 | 871.5 | 844.2 | 844.2 | +8.4 | +1% | 6,206,000 |
| 2025/10/03 | 831.4 | 841.3 | 831.4 | 835.8 | +1 | +0.1% | 4,099,300 |
| 2025/10/02 | 841.5 | 846.5 | 832 | 834.8 | -7.2 | -0.9% | 5,014,700 |
| 2025/10/01 | 842.7 | 845.4 | 835 | 842 | -9.3 | -1.1% | 5,965,400 |
| 2025/09/30 | 876.1 | 876.4 | 850.2 | 851.3 | -16.3 | -1.9% | 6,769,600 |
| 2025/09/29 | 873 | 874.8 | 865.6 | 867.6 | -13.5 | -1.5% | 5,769,700 |
| 2025/09/26 | 892 | 897.3 | 879.9 | 881.1 | -8.9 | -1% | 9,004,100 |
| 2025/09/25 | 890.4 | 892.1 | 884 | 890 | +10.5 | +1.2% | 6,833,600 |
| 2025/09/24 | 888 | 892.8 | 875.1 | 879.5 | -7 | -0.8% | 7,508,400 |
| 2025/09/22 | 880.1 | 896.5 | 877 | 886.5 | +1.3 | +0.1% | 5,637,800 |
| 2025/09/19 | 890 | 900.9 | 884.8 | 885.2 | +2.6 | +0.3% | 13,217,400 |
| 2025/09/18 | 884.8 | 887.2 | 874.5 | 882.6 | +3.2 | +0.4% | 5,428,500 |
| 2025/09/17 | 889.9 | 889.9 | 873.6 | 879.4 | -6.4 | -0.7% | 5,638,400 |
| 2025/09/16 | 884.5 | 892 | 882.5 | 885.8 | +1.3 | +0.1% | 5,638,000 |
| 2025/09/12 | 881.2 | 891 | 874.4 | 884.5 | +14.2 | +1.6% | 7,112,300 |
| 2025/09/11 | 871 | 876.8 | 865.8 | 870.3 | -1.1 | -0.1% | 5,369,100 |
| 2025/09/10 | 876.3 | 879.9 | 867.6 | 871.4 | -10 | -1.1% | 6,597,500 |
| 2025/09/09 | 885 | 888.8 | 879.6 | 881.4 | -4.3 | -0.5% | 5,804,300 |
| 2025/09/08 | 879.1 | 886.1 | 871.1 | 885.7 | +7.5 | +0.9% | 5,454,600 |
| 2025/09/05 | 873 | 880.3 | 869.9 | 878.2 | +11.4 | +1.3% | 5,190,300 |
| 2025/09/04 | 867.8 | 875.9 | 864 | 866.8 | +4.5 | +0.5% | 6,161,400 |
| 2025/09/03 | 862.7 | 870.3 | 856.3 | 862.3 | -4.2 | -0.5% | 6,492,100 |
| 2025/09/02 | 868 | 878 | 864.2 | 866.5 | -2.2 | -0.3% | 7,057,200 |
| 2025/09/01 | 852.3 | 871.1 | 849.4 | 868.7 | +24.1 | +2.9% | 9,747,900 |
| 2025/08/29 | 845 | 845.7 | 835.5 | 844.6 | +4.6 | +0.5% | 7,529,700 |
| 2025/08/28 | 835 | 840 | 829.8 | 840 | +10.2 | +1.2% | 4,851,500 |
| 2025/08/27 | 828.6 | 834 | 825 | 829.8 | -1.4 | -0.2% | 5,844,400 |
| 2025/08/26 | 823.1 | 831.9 | 814.7 | 831.2 | +2.7 | +0.3% | 11,068,300 |
| 2025/08/25 | 835 | 838.8 | 823.3 | 828.5 | -2.7 | -0.3% | 4,619,400 |
| 2025/08/22 | 849.6 | 849.9 | 829.6 | 831.2 | -18.7 | -2.2% | 8,000,900 |
| 2025/08/21 | 814.9 | 851.7 | 814.1 | 849.9 | +46.8 | +5.8% | 16,777,100 |
| 2025/08/20 | 805 | 812.9 | 799.2 | 803.1 | +5.8 | +0.7% | 5,223,800 |
1～
50
件表示中 / 3815件
類似銘柄と比較する
現在ご覧いただいている「三菱ケミＧ」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 |
|---|---|---|---|---|---|---|---|---|
| 三菱ケミＧ | 80,610円 | -15.1% | +9.5% | 3.97% | 7.55倍 | 0.63倍 |
|
総合化学首位。化学・レイヨン・樹脂が合併した三菱ケミカルが中核。産業ガスも。製薬は売却へ |
| 旭化成 | 118,250円 | +2.6% | +11.7% | 3.38% | 12.85倍 | 0.86倍 |
|
総合化学企業。ケミカル、住宅が利益の２大柱。繊維、電子部品、医薬・医療機器など事業多彩 |
| 積水化 | 267,500円 | +2.0% | +0.9% | 2.99% | 15.37倍 | 1.34倍 |
|
高機能樹脂、住宅、環境・ライフラインが３本柱。液晶・自動車分野に強み。医薬関連を育成中 |
| レゾナックＨＤ | 603,900円 | +2.2% | -55.1% | 1.08% | 42.03倍 | 1.69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 |
| 資生堂 | 260,000円 | +0.5% | - | 1.54% | 173.10倍 | 1.69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 |
市場注目の銘柄
チャート関連のコラム
