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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 3,553 | 3,602 | 3,552 | 3,593 | +47 | +1.3% | 738,500 |
| 2025/08/14 | 3,600 | 3,613 | 3,540 | 3,546 | -51 | -1.4% | 639,600 |
| 2025/08/13 | 3,610 | 3,648 | 3,584 | 3,597 | +15 | +0.4% | 988,600 |
| 2025/08/12 | 3,583 | 3,660 | 3,567 | 3,582 | -1 | ±0% | 1,720,100 |
| 2025/08/08 | 3,592 | 3,594 | 3,517 | 3,583 | -26 | -0.7% | 2,093,200 |
| 2025/08/07 | 3,364 | 3,626 | 3,272 | 3,609 | +248 | +7.4% | 5,531,000 |
| 2025/08/06 | 3,341 | 3,366 | 3,339 | 3,361 | +6 | +0.2% | 1,189,600 |
| 2025/08/05 | 3,350 | 3,384 | 3,345 | 3,355 | +8 | +0.2% | 861,500 |
| 2025/08/04 | 3,330 | 3,358 | 3,301 | 3,347 | -47 | -1.4% | 1,145,200 |
| 2025/08/01 | 3,395 | 3,412 | 3,371 | 3,394 | +1 | ±0% | 1,066,500 |
| 2025/07/31 | 3,363 | 3,417 | 3,360 | 3,393 | +14 | +0.4% | 1,701,500 |
| 2025/07/30 | 3,368 | 3,383 | 3,355 | 3,379 | +11 | +0.3% | 1,175,900 |
| 2025/07/29 | 3,393 | 3,398 | 3,364 | 3,368 | -63 | -1.8% | 885,700 |
| 2025/07/28 | 3,410 | 3,455 | 3,382 | 3,431 | -20 | -0.6% | 1,118,400 |
| 2025/07/25 | 3,454 | 3,485 | 3,434 | 3,451 | -39 | -1.1% | 610,600 |
| 2025/07/24 | 3,474 | 3,499 | 3,461 | 3,490 | +36 | +1% | 770,800 |
| 2025/07/23 | 3,410 | 3,470 | 3,405 | 3,454 | +100 | +3% | 1,054,700 |
| 2025/07/22 | 3,380 | 3,388 | 3,330 | 3,354 | -18 | -0.5% | 758,200 |
| 2025/07/18 | 3,384 | 3,386 | 3,359 | 3,372 | +12 | +0.4% | 560,900 |
| 2025/07/17 | 3,371 | 3,379 | 3,351 | 3,360 | -24 | -0.7% | 760,600 |
| 2025/07/16 | 3,403 | 3,410 | 3,369 | 3,384 | -47 | -1.4% | 850,400 |
| 2025/07/15 | 3,435 | 3,443 | 3,420 | 3,431 | -4 | -0.1% | 351,400 |
| 2025/07/14 | 3,426 | 3,455 | 3,414 | 3,435 | -23 | -0.7% | 467,300 |
| 2025/07/11 | 3,475 | 3,485 | 3,441 | 3,458 | +28 | +0.8% | 690,800 |
| 2025/07/10 | 3,432 | 3,474 | 3,418 | 3,430 | +20 | +0.6% | 1,357,300 |
| 2025/07/09 | 3,392 | 3,430 | 3,381 | 3,410 | +55 | +1.6% | 952,900 |
| 2025/07/08 | 3,327 | 3,372 | 3,322 | 3,355 | +16 | +0.5% | 612,600 |
| 2025/07/07 | 3,380 | 3,385 | 3,332 | 3,339 | -46 | -1.4% | 440,200 |
| 2025/07/04 | 3,412 | 3,423 | 3,380 | 3,385 | -51 | -1.5% | 565,300 |
| 2025/07/03 | 3,392 | 3,438 | 3,384 | 3,436 | +58 | +1.7% | 986,100 |
| 2025/07/02 | 3,304 | 3,386 | 3,295 | 3,378 | +56 | +1.7% | 699,000 |
| 2025/07/01 | 3,305 | 3,323 | 3,290 | 3,322 | -13 | -0.4% | 900,000 |
| 2025/06/30 | 3,357 | 3,386 | 3,323 | 3,335 | -1 | ±0% | 860,500 |
| 2025/06/27 | 3,291 | 3,340 | 3,284 | 3,336 | +27 | +0.8% | 1,629,700 |
| 2025/06/26 | 3,273 | 3,358 | 3,273 | 3,309 | +50 | +1.5% | 1,235,000 |
| 2025/06/25 | 3,182 | 3,310 | 3,179 | 3,259 | +117 | +3.7% | 1,942,100 |
| 2025/06/24 | 3,135 | 3,157 | 3,126 | 3,142 | +38 | +1.2% | 587,700 |
| 2025/06/23 | 3,130 | 3,136 | 3,092 | 3,104 | -47 | -1.5% | 737,300 |
| 2025/06/20 | 3,171 | 3,180 | 3,141 | 3,151 | -31 | -1% | 1,016,000 |
| 2025/06/19 | 3,227 | 3,242 | 3,180 | 3,182 | -24 | -0.7% | 750,600 |
| 2025/06/18 | 3,190 | 3,224 | 3,190 | 3,206 | +3 | +0.1% | 598,000 |
| 2025/06/17 | 3,176 | 3,210 | 3,175 | 3,203 | +2 | +0.1% | 563,300 |
| 2025/06/16 | 3,195 | 3,223 | 3,190 | 3,201 | +14 | +0.4% | 659,100 |
| 2025/06/13 | 3,205 | 3,251 | 3,187 | 3,187 | -58 | -1.8% | 1,003,000 |
| 2025/06/12 | 3,250 | 3,271 | 3,240 | 3,245 | -9 | -0.3% | 714,400 |
| 2025/06/11 | 3,210 | 3,254 | 3,200 | 3,254 | +34 | +1.1% | 683,200 |
| 2025/06/10 | 3,240 | 3,260 | 3,208 | 3,220 | +3 | +0.1% | 645,600 |
| 2025/06/09 | 3,250 | 3,254 | 3,208 | 3,217 | -29 | -0.9% | 571,200 |
| 2025/06/06 | 3,243 | 3,262 | 3,235 | 3,246 | +11 | +0.3% | 634,900 |
| 2025/06/05 | 3,230 | 3,245 | 3,204 | 3,235 | -6 | -0.2% | 655,600 |
1～
50
件表示中 / 3763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 | 359,300円 | -2.2% | +25.6% | 4.17% | 12.24倍 | 0.79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 |
| 日産化 | 545,700円 | +4.3% | -1.2% | 3.23% | 17.11倍 | 3.16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。高収益の中堅化学 |
| 東ソー | 224,200円 | -1.3% | +2.9% | 4.46% | 11.52倍 | 0.86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 油 | 285,500円 | +5.7% | +2.9% | 1.68% | 17.83倍 | 2.36倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
| 住友化 | 40,100円 | -10.2% | +80.7% | 2.99% | 16.41倍 | 0.73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
