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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 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 |
| 2025/02/18 | 3,270 | 3,303 | 3,253 | 3,303 | +1 | ±0% | 1,084,500 |
| 2025/02/17 | 3,302 | 3,330 | 3,270 | 3,302 | -6 | -0.2% | 678,600 |
| 2025/02/14 | 3,329 | 3,353 | 3,283 | 3,308 | -28 | -0.8% | 1,119,300 |
| 2025/02/13 | 3,296 | 3,348 | 3,282 | 3,336 | +72 | +2.2% | 1,121,500 |
| 2025/02/12 | 3,347 | 3,348 | 3,237 | 3,264 | -13 | -0.4% | 2,330,900 |
| 2025/02/10 | 3,265 | 3,300 | 3,258 | 3,277 | +8 | +0.2% | 1,115,000 |
| 2025/02/07 | 3,282 | 3,290 | 3,257 | 3,269 | -30 | -0.9% | 1,187,900 |
| 2025/02/06 | 3,314 | 3,341 | 3,298 | 3,299 | +8 | +0.2% | 966,200 |
| 2025/02/05 | 3,315 | 3,386 | 3,281 | 3,291 | +22 | +0.7% | 1,707,000 |
| 2025/02/04 | 3,339 | 3,386 | 3,269 | 3,269 | -41 | -1.2% | 3,052,200 |
| 2025/02/03 | 3,380 | 3,385 | 3,305 | 3,310 | -105 | -3.1% | 1,617,200 |
| 2025/01/31 | 3,405 | 3,432 | 3,393 | 3,415 | -8 | -0.2% | 878,400 |
| 2025/01/30 | 3,410 | 3,438 | 3,393 | 3,423 | -15 | -0.4% | 734,000 |
| 2025/01/29 | 3,439 | 3,462 | 3,424 | 3,438 | +29 | +0.9% | 825,400 |
| 2025/01/28 | 3,400 | 3,435 | 3,395 | 3,409 | +9 | +0.3% | 1,214,500 |
| 2025/01/27 | 3,400 | 3,422 | 3,381 | 3,400 | +39 | +1.2% | 889,200 |
| 2025/01/24 | 3,390 | 3,401 | 3,361 | 3,361 | +16 | +0.5% | 1,153,800 |
| 2025/01/23 | 3,355 | 3,363 | 3,322 | 3,345 | -30 | -0.9% | 1,110,100 |
| 2025/01/22 | 3,319 | 3,386 | 3,311 | 3,375 | +59 | +1.8% | 1,047,200 |
| 2025/01/21 | 3,338 | 3,340 | 3,286 | 3,316 | +12 | +0.4% | 825,000 |
| 2025/01/20 | 3,280 | 3,309 | 3,270 | 3,304 | +44 | +1.3% | 802,800 |
| 2025/01/17 | 3,243 | 3,273 | 3,231 | 3,260 | -1 | ±0% | 995,000 |
| 2025/01/16 | 3,276 | 3,281 | 3,244 | 3,261 | +6 | +0.2% | 842,600 |
| 2025/01/15 | 3,282 | 3,292 | 3,237 | 3,255 | -27 | -0.8% | 1,329,200 |
| 2025/01/14 | 3,300 | 3,300 | 3,249 | 3,282 | +3 | +0.1% | 1,260,200 |
| 2025/01/10 | 3,300 | 3,328 | 3,275 | 3,279 | -39 | -1.2% | 1,395,200 |
| 2025/01/09 | 3,350 | 3,374 | 3,306 | 3,318 | -33 | -1% | 1,060,000 |
| 2025/01/08 | 3,373 | 3,386 | 3,351 | 3,351 | -15 | -0.4% | 1,012,900 |
| 2025/01/07 | 3,427 | 3,434 | 3,338 | 3,366 | -50 | -1.5% | 2,259,300 |
101～
150
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
