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 |
|---|---|---|---|---|---|---|---|
| 2026/08/04 | 1,131.5 | 1,145 | 1,104.5 | 1,117.5 | -18 | -1.6% | 7,091,700 |
| 2026/08/03 | 1,167 | 1,170.5 | 1,100.5 | 1,135.5 | -52.5 | -4.4% | 9,770,500 |
| 2026/07/31 | 1,150 | 1,211 | 1,101.5 | 1,188 | +50.5 | +4.4% | 14,425,300 |
| 2026/07/30 | 1,143.5 | 1,156.5 | 1,129 | 1,137.5 | -18 | -1.6% | 6,749,200 |
| 2026/07/29 | 1,178 | 1,179 | 1,129 | 1,155.5 | -9.5 | -0.8% | 7,450,700 |
| 2026/07/28 | 1,200 | 1,205.5 | 1,159.5 | 1,165 | -60 | -4.9% | 6,240,800 |
| 2026/07/27 | 1,204.5 | 1,232.5 | 1,197.5 | 1,225 | +36 | +3% | 5,951,000 |
| 2026/07/24 | 1,188 | 1,199 | 1,180 | 1,189 | -27 | -2.2% | 7,376,200 |
| 2026/07/23 | 1,208 | 1,222 | 1,201.5 | 1,216 | +20.5 | +1.7% | 4,535,000 |
| 2026/07/22 | 1,197 | 1,220 | 1,191.5 | 1,195.5 | +2.5 | +0.2% | 7,349,100 |
| 2026/07/21 | 1,181.5 | 1,200 | 1,180 | 1,193 | +25 | +2.1% | 6,827,700 |
| 2026/07/17 | 1,189.5 | 1,196.5 | 1,144.5 | 1,168 | -34.5 | -2.9% | 6,704,900 |
| 2026/07/16 | 1,209 | 1,215 | 1,186.5 | 1,202.5 | -19.5 | -1.6% | 4,681,400 |
| 2026/07/15 | 1,209.5 | 1,228.5 | 1,203 | 1,222 | +19 | +1.6% | 4,726,400 |
| 2026/07/14 | 1,170 | 1,205 | 1,163 | 1,203 | +41.5 | +3.6% | 5,534,200 |
| 2026/07/13 | 1,175 | 1,182.5 | 1,156 | 1,161.5 | ±0 | ±0% | 4,077,700 |
| 2026/07/10 | 1,182 | 1,194.5 | 1,156.5 | 1,161.5 | -6 | -0.5% | 4,997,500 |
| 2026/07/09 | 1,165 | 1,176.5 | 1,155 | 1,167.5 | -8.5 | -0.7% | 5,338,100 |
| 2026/07/08 | 1,173 | 1,195 | 1,160.5 | 1,176 | -17.5 | -1.5% | 7,222,000 |
| 2026/07/07 | 1,199.5 | 1,204.5 | 1,181 | 1,193.5 | -14 | -1.2% | 6,774,500 |
| 2026/07/06 | 1,180 | 1,207.5 | 1,172.5 | 1,207.5 | +44.5 | +3.8% | 6,039,100 |
| 2026/07/03 | 1,142 | 1,175.5 | 1,126.5 | 1,163 | +33.5 | +3% | 5,744,300 |
| 2026/07/02 | 1,113.5 | 1,140 | 1,104 | 1,129.5 | +14.5 | +1.3% | 4,771,600 |
| 2026/07/01 | 1,132 | 1,144 | 1,109 | 1,115 | -13.5 | -1.2% | 5,998,300 |
| 2026/06/30 | 1,134 | 1,144 | 1,102.5 | 1,128.5 | -1.5 | -0.1% | 8,022,600 |
| 2026/06/29 | 1,111 | 1,139.5 | 1,105.5 | 1,130 | +35.5 | +3.2% | 9,806,100 |
| 2026/06/26 | 1,099 | 1,110 | 1,071 | 1,094.5 | -0.5 | ±0% | 5,538,600 |
| 2026/06/25 | 1,113.5 | 1,113.5 | 1,088.5 | 1,095 | +9 | +0.8% | 5,407,700 |
| 2026/06/24 | 1,071.5 | 1,090.5 | 1,062.5 | 1,086 | -1 | -0.1% | 5,624,300 |
| 2026/06/23 | 1,099 | 1,104.5 | 1,081 | 1,087 | -12.5 | -1.1% | 6,530,000 |
| 2026/06/22 | 1,094 | 1,111 | 1,090.5 | 1,099.5 | +7 | +0.6% | 5,573,400 |
| 2026/06/19 | 1,112.5 | 1,132.5 | 1,089.5 | 1,092.5 | -30 | -2.7% | 7,390,400 |
| 2026/06/18 | 1,158 | 1,163 | 1,120 | 1,122.5 | -17.5 | -1.5% | 9,149,900 |
| 2026/06/17 | 1,098 | 1,140 | 1,093 | 1,140 | +35.5 | +3.2% | 7,563,000 |
| 2026/06/16 | 1,112.5 | 1,119 | 1,103 | 1,104.5 | -24 | -2.1% | 4,768,100 |
| 2026/06/15 | 1,130 | 1,147 | 1,120 | 1,128.5 | +48 | +4.4% | 5,928,900 |
| 2026/06/12 | 1,068 | 1,099 | 1,055.5 | 1,080.5 | +44.5 | +4.3% | 7,848,100 |
| 2026/06/11 | 1,000 | 1,038 | 999 | 1,036 | +16.5 | +1.6% | 6,138,900 |
| 2026/06/10 | 1,025 | 1,032.5 | 1,010 | 1,019.5 | -1.5 | -0.1% | 4,932,200 |
| 2026/06/09 | 1,057 | 1,063 | 1,014 | 1,021 | -12.5 | -1.2% | 6,948,000 |
| 2026/06/08 | 1,036.5 | 1,055.5 | 1,020 | 1,033.5 | -29.5 | -2.8% | 5,371,000 |
| 2026/06/05 | 1,058 | 1,069.5 | 1,052 | 1,063 | -32 | -2.9% | 5,688,000 |
| 2026/06/04 | 1,110 | 1,112.5 | 1,080 | 1,095 | -4 | -0.4% | 4,724,200 |
| 2026/06/03 | 1,100 | 1,112 | 1,078.5 | 1,099 | +15 | +1.4% | 5,952,200 |
| 2026/06/02 | 1,078 | 1,091.5 | 1,056.5 | 1,084 | -7.5 | -0.7% | 5,391,500 |
| 2026/06/01 | 1,132.5 | 1,133 | 1,083 | 1,091.5 | -55.5 | -4.8% | 5,518,400 |
| 2026/05/29 | 1,135 | 1,163 | 1,117.5 | 1,147 | +30.5 | +2.7% | 10,577,300 |
| 2026/05/28 | 1,106 | 1,125 | 1,077.5 | 1,116.5 | +1 | +0.1% | 7,865,100 |
| 2026/05/27 | 1,130 | 1,145 | 1,109.5 | 1,115.5 | -3 | -0.3% | 6,782,700 |
| 2026/05/26 | 1,094 | 1,119 | 1,081.5 | 1,118.5 | +29 | +2.7% | 6,539,000 |
1～
50
件表示中 / 3998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 | 111,750円 | +2.6% | +999.9% | 2.86% | 11.96倍 | 0.86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。産業ガスも。製薬は売却 |
| 旭化成 | 157,950円 | +5.8% | +7.4% | 2.79% | 13.29倍 | 1.02倍 |
|
総合化学企業。ヘルスケア、住宅、マテリアルが利益の柱。電子部品、医薬・医療機器など事業多彩 |
| ユニチャーム | 99,840円 | +6.9% | +28.9% | 2.20% | 19.86倍 | 2.16倍 |
|
生理用品、乳幼児・大人用紙おむつトップ。ペットケア用品も首位級。中国軸のアジア展開に強み |
| 資生堂 | 327,900円 | +2.1% | - | 1.83% | 31.20倍 | 2.18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 |
| 応化工 | 918,200円 | +22.8% | +27.9% | 0.87% | 25.84倍 | 4.84倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
市場注目の銘柄
チャート関連のコラム
