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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 757.4 | 763.2 | 749.5 | 749.6 | -7.8 | -1% | 5,678,600 |
| 2025/05/15 | 750 | 761.8 | 746.5 | 757.4 | +2.8 | +0.4% | 9,074,700 |
| 2025/05/14 | 762.8 | 782.4 | 748 | 754.6 | -2.2 | -0.3% | 15,116,800 |
| 2025/05/13 | 740 | 820.2 | 718.1 | 756.8 | +26.8 | +3.7% | 22,202,800 |
| 2025/05/12 | 727 | 730 | 718.7 | 730 | +9.2 | +1.3% | 4,832,100 |
| 2025/05/09 | 720 | 725 | 716 | 720.8 | +6.7 | +0.9% | 5,315,800 |
| 2025/05/08 | 708.1 | 715 | 706.3 | 714.1 | +5.9 | +0.8% | 5,380,000 |
| 2025/05/07 | 720.5 | 721.1 | 704.8 | 708.2 | +3.7 | +0.5% | 8,554,500 |
| 2025/05/02 | 701 | 707.9 | 700.2 | 704.5 | +7.5 | +1.1% | 4,613,500 |
| 2025/05/01 | 692 | 698.8 | 689.2 | 697 | +6 | +0.9% | 3,258,400 |
| 2025/04/30 | 693 | 696.6 | 687 | 691 | +4.4 | +0.6% | 5,725,100 |
| 2025/04/28 | 688 | 691.4 | 683.1 | 686.6 | +1.9 | +0.3% | 5,648,100 |
| 2025/04/25 | 677.6 | 687.4 | 675.5 | 684.7 | +12.9 | +1.9% | 5,882,700 |
| 2025/04/24 | 668.9 | 676.3 | 667.8 | 671.8 | +12.8 | +1.9% | 5,173,400 |
| 2025/04/23 | 667 | 667.2 | 658.7 | 659 | +5 | +0.8% | 4,816,600 |
| 2025/04/22 | 648.1 | 656.2 | 645.5 | 654 | +5.6 | +0.9% | 3,959,200 |
| 2025/04/21 | 660 | 661.2 | 643.5 | 648.4 | -14.6 | -2.2% | 4,234,600 |
| 2025/04/18 | 664.1 | 666.1 | 661 | 663 | +1.1 | +0.2% | 3,995,200 |
| 2025/04/17 | 657.7 | 663.2 | 654.3 | 661.9 | +3.4 | +0.5% | 4,395,300 |
| 2025/04/16 | 660 | 665.6 | 649.6 | 658.5 | +0.2 | ±0% | 4,760,600 |
| 2025/04/15 | 661.9 | 663.6 | 653.1 | 658.3 | +4.5 | +0.7% | 4,794,200 |
| 2025/04/14 | 649.5 | 660.4 | 646.8 | 653.8 | +14.3 | +2.2% | 4,631,000 |
| 2025/04/11 | 622.5 | 644.2 | 615 | 639.5 | -23 | -3.5% | 7,701,500 |
| 2025/04/10 | 666.1 | 667.4 | 644.2 | 662.5 | +50.2 | +8.2% | 9,271,600 |
| 2025/04/09 | 618.7 | 620.1 | 594.1 | 612.3 | -38 | -5.8% | 11,065,900 |
| 2025/04/08 | 637 | 654.9 | 637 | 650.3 | +30.3 | +4.9% | 6,778,200 |
| 2025/04/07 | 618.8 | 633.6 | 603.3 | 620 | -57 | -8.4% | 7,937,000 |
| 2025/04/04 | 670 | 681.9 | 658.5 | 677 | -15.3 | -2.2% | 9,637,900 |
| 2025/04/03 | 689.1 | 697.8 | 683.5 | 692.3 | -32.2 | -4.4% | 10,114,900 |
| 2025/04/02 | 735 | 736.3 | 723.6 | 724.5 | -12 | -1.6% | 6,985,700 |
| 2025/04/01 | 745.4 | 747.3 | 735.2 | 736.5 | -0.5 | -0.1% | 4,282,400 |
| 2025/03/31 | 758.6 | 759 | 736.4 | 737 | -30.1 | -3.9% | 6,862,800 |
| 2025/03/28 | 773.7 | 777.4 | 764.1 | 767.1 | -24.4 | -3.1% | 6,763,400 |
| 2025/03/27 | 788.5 | 793 | 784.5 | 791.5 | -0.8 | -0.1% | 6,227,100 |
| 2025/03/26 | 791 | 795.8 | 784 | 792.3 | +0.7 | +0.1% | 6,305,500 |
| 2025/03/25 | 790.2 | 795 | 785.1 | 791.6 | +3.4 | +0.4% | 4,766,100 |
| 2025/03/24 | 792 | 793 | 785.2 | 788.2 | -2.1 | -0.3% | 4,474,900 |
| 2025/03/21 | 783.6 | 797 | 782.7 | 790.3 | +1.5 | +0.2% | 8,289,900 |
| 2025/03/19 | 786 | 793.7 | 784.4 | 788.8 | +2 | +0.3% | 4,994,100 |
| 2025/03/18 | 791 | 795.8 | 786.8 | 786.8 | +4.7 | +0.6% | 4,935,600 |
| 2025/03/17 | 780 | 789.4 | 778 | 782.1 | +6.2 | +0.8% | 5,200,500 |
| 2025/03/14 | 774.6 | 782 | 771.8 | 775.9 | -0.3 | ±0% | 5,098,700 |
| 2025/03/13 | 779.8 | 783.7 | 775.8 | 776.2 | -3.7 | -0.5% | 4,550,000 |
| 2025/03/12 | 774.2 | 780.5 | 772.6 | 779.9 | +5.6 | +0.7% | 4,742,200 |
| 2025/03/11 | 788 | 788.9 | 767.5 | 774.3 | -19.8 | -2.5% | 7,854,600 |
| 2025/03/10 | 806 | 807.3 | 793.1 | 794.1 | -6.8 | -0.8% | 6,199,200 |
| 2025/03/07 | 780.3 | 804 | 779.7 | 800.9 | +21.5 | +2.8% | 7,793,900 |
| 2025/03/06 | 779 | 790.8 | 774.3 | 779.4 | +8.1 | +1.1% | 6,016,400 |
| 2025/03/05 | 771.3 | 778.7 | 769.9 | 771.3 | +4.2 | +0.5% | 3,763,000 |
| 2025/03/04 | 767 | 776.5 | 765.1 | 767.1 | -3.4 | -0.4% | 4,110,500 |
1～
50
件表示中 / 3700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 | 74,900円 | -15.1% | +9.5% | 4.27% | 7.35倍 | 0.61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。製薬や産業ガス等も |
| 日東電 | 267,900円 | -3.0% | -8.3% | 2.24% | 14.76倍 | 1.77倍 |
|
液晶部材の偏光板から核酸医薬原薬まで扱う総合材料メーカー。ニッチ商品でシェア首位多数 |
| 旭化成 | 98,900円 | +2.6% | +11.7% | 4.04% | 10.74倍 | 0.72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 | 248,200円 | +5.1% | +5.1% | 3.22% | 12.64倍 | 1.28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 |
| 資生堂 | 236,200円 | +0.5% | - | 1.69% | 157.26倍 | 1.49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
