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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 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 |
| 2025/03/03 | 765.3 | 773 | 763.9 | 770.5 | +9.3 | +1.2% | 3,221,700 |
| 2025/02/28 | 768.1 | 772.5 | 758.6 | 761.2 | -11.9 | -1.5% | 6,621,900 |
| 2025/02/27 | 761.8 | 773.3 | 760 | 773.1 | +15 | +2% | 4,507,400 |
| 2025/02/26 | 761.6 | 765.5 | 750.3 | 758.1 | -3 | -0.4% | 5,620,400 |
| 2025/02/25 | 764 | 764.7 | 758.7 | 761.1 | +0.6 | +0.1% | 5,245,000 |
| 2025/02/21 | 762.8 | 766.4 | 756.7 | 760.5 | -2.3 | -0.3% | 5,738,200 |
| 2025/02/20 | 767.4 | 768.7 | 760.4 | 762.8 | -1 | -0.1% | 5,286,600 |
| 2025/02/19 | 768.4 | 775.3 | 761.8 | 763.8 | -5 | -0.7% | 4,775,100 |
| 2025/02/18 | 768 | 772.5 | 766.3 | 768.8 | +3.2 | +0.4% | 2,957,400 |
| 2025/02/17 | 773.5 | 777.4 | 764 | 765.6 | -9 | -1.2% | 3,994,900 |
| 2025/02/14 | 790 | 794.7 | 774.6 | 774.6 | -12.5 | -1.6% | 4,100,000 |
| 2025/02/13 | 787.8 | 793.5 | 783.5 | 787.1 | +2.9 | +0.4% | 4,654,800 |
| 2025/02/12 | 784.9 | 797.3 | 781.3 | 784.2 | +12.8 | +1.7% | 8,640,000 |
| 2025/02/10 | 786.2 | 791.9 | 771.4 | 771.4 | +15.2 | +2% | 8,167,700 |
| 2025/02/07 | 775.4 | 778.6 | 754.3 | 756.2 | -33 | -4.2% | 11,744,400 |
| 2025/02/06 | 775 | 807.3 | 765.3 | 789.2 | +9.3 | +1.2% | 14,250,100 |
| 2025/02/05 | 780 | 790.8 | 778.3 | 779.9 | +1 | +0.1% | 4,518,200 |
| 2025/02/04 | 787 | 789.8 | 778 | 778.9 | +5.2 | +0.7% | 4,116,000 |
| 2025/02/03 | 787 | 787 | 773.7 | 773.7 | -20.8 | -2.6% | 5,455,700 |
| 2025/01/31 | 785 | 797.5 | 783 | 794.5 | +7.6 | +1% | 4,353,500 |
| 2025/01/30 | 777.8 | 787.4 | 774.1 | 786.9 | +3.8 | +0.5% | 5,158,100 |
| 2025/01/29 | 778 | 785.7 | 775.7 | 783.1 | +7.5 | +1% | 5,406,200 |
| 2025/01/28 | 782.6 | 783.6 | 774.4 | 775.6 | -13.8 | -1.7% | 5,150,600 |
| 2025/01/27 | 798.9 | 801.5 | 786.6 | 789.4 | +1 | +0.1% | 3,572,400 |
| 2025/01/24 | 790.1 | 796.9 | 787.5 | 788.4 | +0.5 | +0.1% | 3,369,300 |
| 2025/01/23 | 786 | 790.8 | 785.1 | 787.9 | -2.1 | -0.3% | 3,562,000 |
| 2025/01/22 | 790 | 797.4 | 786.5 | 790 | -2 | -0.3% | 4,179,000 |
| 2025/01/21 | 801.2 | 805.3 | 785.8 | 792 | +14.4 | +1.9% | 6,833,600 |
1～
50
件表示中 / 3672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 | 69,200円 | +1.9% | -31.0% | 4.62% | 18.94倍 | 0.56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 |
| 積水化 | 245,800円 | +4.1% | +0.1% | 3.13% | 12.83倍 | 1.30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 | 269,900円 | +0.5% | - | 1.48% | 179.70倍 | 1.71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 | 198,500円 | +6.4% | +9.5% | 5.04% | 10.36倍 | 0.78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 |
| 三井化学 | 312,500円 | +4.3% | +17.3% | 4.80% | 10.45倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
