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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 3,165 | 3,193 | 3,155 | 3,171 | +21 | +0.7% | 753,800 |
| 2025/05/01 | 3,130 | 3,150 | 3,110 | 3,150 | +20 | +0.6% | 489,000 |
| 2025/04/30 | 3,150 | 3,162 | 3,102 | 3,130 | +6 | +0.2% | 762,900 |
| 2025/04/28 | 3,110 | 3,146 | 3,096 | 3,124 | +14 | +0.5% | 825,800 |
| 2025/04/25 | 3,108 | 3,136 | 3,093 | 3,110 | +21 | +0.7% | 696,500 |
| 2025/04/24 | 3,062 | 3,137 | 3,055 | 3,089 | +68 | +2.3% | 1,082,200 |
| 2025/04/23 | 3,012 | 3,023 | 2,991.5 | 3,021 | +59.5 | +2% | 1,066,300 |
| 2025/04/22 | 2,953 | 2,967 | 2,933 | 2,961.5 | -11.5 | -0.4% | 1,039,100 |
| 2025/04/21 | 3,015 | 3,023 | 2,958.5 | 2,973 | -60 | -2% | 1,413,700 |
| 2025/04/18 | 3,039 | 3,046 | 3,007 | 3,033 | +1 | ±0% | 663,900 |
| 2025/04/17 | 3,002 | 3,032 | 2,988.5 | 3,032 | +23 | +0.8% | 635,500 |
| 2025/04/16 | 3,045 | 3,058 | 2,993.5 | 3,009 | -52 | -1.7% | 826,200 |
| 2025/04/15 | 3,040 | 3,072 | 3,032 | 3,061 | +17 | +0.6% | 589,300 |
| 2025/04/14 | 3,042 | 3,083 | 3,028 | 3,044 | +17 | +0.6% | 696,600 |
| 2025/04/11 | 2,901.5 | 3,064 | 2,888.5 | 3,027 | -59 | -1.9% | 1,675,300 |
| 2025/04/10 | 3,109 | 3,109 | 3,011 | 3,086 | +297.5 | +10.7% | 1,717,300 |
| 2025/04/09 | 2,852 | 2,854 | 2,770.5 | 2,788.5 | -163.5 | -5.5% | 1,703,900 |
| 2025/04/08 | 2,900 | 2,987 | 2,900 | 2,952 | +206.5 | +7.5% | 1,416,200 |
| 2025/04/07 | 2,689 | 2,796 | 2,644 | 2,745.5 | -240 | -8% | 1,669,800 |
| 2025/04/04 | 3,000 | 3,035 | 2,913 | 2,985.5 | -139.5 | -4.5% | 1,845,200 |
| 2025/04/03 | 3,132 | 3,152 | 3,088 | 3,125 | -172 | -5.2% | 1,890,500 |
| 2025/04/02 | 3,326 | 3,345 | 3,281 | 3,297 | -46 | -1.4% | 1,336,500 |
| 2025/04/01 | 3,382 | 3,387 | 3,328 | 3,343 | +1 | ±0% | 814,400 |
| 2025/03/31 | 3,427 | 3,432 | 3,335 | 3,342 | -148 | -4.2% | 1,172,400 |
| 2025/03/28 | 3,501 | 3,521 | 3,473 | 3,490 | -107 | -3% | 1,032,400 |
| 2025/03/27 | 3,537 | 3,597 | 3,527 | 3,597 | +10 | +0.3% | 1,235,600 |
| 2025/03/26 | 3,597 | 3,604 | 3,526 | 3,587 | -46 | -1.3% | 1,810,300 |
| 2025/03/25 | 3,600 | 3,643 | 3,586 | 3,633 | +42 | +1.2% | 759,600 |
| 2025/03/24 | 3,590 | 3,595 | 3,564 | 3,591 | -2 | -0.1% | 575,000 |
| 2025/03/21 | 3,591 | 3,639 | 3,584 | 3,593 | -25 | -0.7% | 1,526,200 |
| 2025/03/19 | 3,543 | 3,634 | 3,543 | 3,618 | +104 | +3% | 1,402,700 |
| 2025/03/18 | 3,540 | 3,541 | 3,506 | 3,514 | +21 | +0.6% | 663,100 |
| 2025/03/17 | 3,478 | 3,505 | 3,465 | 3,493 | +47 | +1.4% | 544,400 |
| 2025/03/14 | 3,422 | 3,457 | 3,421 | 3,446 | +5 | +0.1% | 923,800 |
| 2025/03/13 | 3,459 | 3,475 | 3,430 | 3,441 | -13 | -0.4% | 878,700 |
| 2025/03/12 | 3,407 | 3,464 | 3,407 | 3,454 | -5 | -0.1% | 1,810,300 |
| 2025/03/11 | 3,479 | 3,505 | 3,426 | 3,459 | -37 | -1.1% | 1,729,300 |
| 2025/03/10 | 3,509 | 3,527 | 3,474 | 3,496 | +1 | ±0% | 1,049,800 |
| 2025/03/07 | 3,490 | 3,509 | 3,451 | 3,495 | -15 | -0.4% | 1,296,700 |
| 2025/03/06 | 3,520 | 3,575 | 3,488 | 3,510 | +5 | +0.1% | 1,279,200 |
| 2025/03/05 | 3,410 | 3,523 | 3,391 | 3,505 | +105 | +3.1% | 2,061,000 |
| 2025/03/04 | 3,320 | 3,437 | 3,320 | 3,400 | +31 | +0.9% | 1,449,800 |
| 2025/03/03 | 3,375 | 3,409 | 3,336 | 3,369 | +16 | +0.5% | 1,298,100 |
| 2025/02/28 | 3,350 | 3,380 | 3,307 | 3,353 | -16 | -0.5% | 12,604,400 |
| 2025/02/27 | 3,335 | 3,375 | 3,332 | 3,369 | +39 | +1.2% | 1,512,300 |
| 2025/02/26 | 3,350 | 3,350 | 3,279 | 3,330 | -27 | -0.8% | 1,814,700 |
| 2025/02/25 | 3,375 | 3,405 | 3,355 | 3,357 | -40 | -1.2% | 1,987,700 |
| 2025/02/21 | 3,334 | 3,410 | 3,331 | 3,397 | +47 | +1.4% | 1,530,300 |
| 2025/02/20 | 3,317 | 3,365 | 3,297 | 3,350 | +22 | +0.7% | 1,257,100 |
| 2025/02/19 | 3,305 | 3,349 | 3,303 | 3,328 | +25 | +0.8% | 980,700 |
1～
50
件表示中 / 3692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 | 317,100円 | +4.3% | +17.3% | 4.73% | 10.61倍 | 0.69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 | 233,300円 | +0.5% | - | 1.71% | 155.33倍 | 1.47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 | 202,700円 | +6.4% | +9.5% | 4.93% | 10.59倍 | 0.79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 |
| 住友化 | 35,700円 | +6.5% | - | 2.52% | 15.37倍 | 0.64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 |
| 日産化 | 428,600円 | +9.2% | +8.3% | 3.83% | 14.32倍 | 2.55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 |
市場注目の銘柄
チャート関連のコラム
