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 |
|---|---|---|---|---|---|---|---|
| 2026/01/07 | 952.8 | 966.8 | 949 | 960.5 | +2.1 | +0.2% | 4,962,500 |
| 2026/01/06 | 939.2 | 964.4 | 939.1 | 958.4 | +29 | +3.1% | 6,105,700 |
| 2026/01/05 | 929.2 | 929.9 | 920.7 | 929.4 | +14.3 | +1.6% | 3,954,500 |
| 2025/12/30 | 920.2 | 929 | 915.1 | 915.1 | -9.8 | -1.1% | 2,697,700 |
| 2025/12/29 | 929.4 | 929.4 | 918.4 | 924.9 | +10.5 | +1.1% | 3,440,400 |
| 2025/12/26 | 922.1 | 925.4 | 912.5 | 914.4 | -4.6 | -0.5% | 2,700,800 |
| 2025/12/25 | 912.7 | 919.4 | 908.9 | 919 | +5.6 | +0.6% | 2,699,900 |
| 2025/12/24 | 917.9 | 924.8 | 910.3 | 913.4 | -1.5 | -0.2% | 3,472,500 |
| 2025/12/23 | 906.9 | 919.8 | 905 | 914.9 | +9.9 | +1.1% | 3,713,100 |
| 2025/12/22 | 896.4 | 909.6 | 893 | 905 | +9.2 | +1% | 4,420,800 |
| 2025/12/19 | 891.1 | 902.5 | 890.2 | 895.8 | +8.3 | +0.9% | 6,742,400 |
| 2025/12/18 | 895.1 | 896.9 | 885.3 | 887.5 | -2.7 | -0.3% | 4,380,100 |
| 2025/12/17 | 897.2 | 903.1 | 889.3 | 890.2 | -13.6 | -1.5% | 4,713,100 |
| 2025/12/16 | 911 | 916.9 | 901.6 | 903.8 | -7.7 | -0.8% | 5,589,200 |
| 2025/12/15 | 905 | 914.3 | 897.1 | 911.5 | +8.4 | +0.9% | 4,832,900 |
| 2025/12/12 | 900 | 918.8 | 891 | 903.1 | +20.9 | +2.4% | 8,583,000 |
| 2025/12/11 | 891.5 | 895 | 876.4 | 882.2 | +9.7 | +1.1% | 4,622,900 |
| 2025/12/10 | 865 | 876.1 | 860.8 | 872.5 | +16.8 | +2% | 7,113,900 |
| 2025/12/09 | 854 | 861.3 | 850 | 855.7 | -5.9 | -0.7% | 4,041,200 |
| 2025/12/08 | 852.3 | 861.8 | 849.6 | 861.6 | +12 | +1.4% | 3,553,000 |
| 2025/12/05 | 852.8 | 856.5 | 843.1 | 849.6 | -8.3 | -1% | 4,184,300 |
| 2025/12/04 | 850 | 866.6 | 848.3 | 857.9 | +0.5 | +0.1% | 5,330,700 |
| 2025/12/03 | 866.1 | 869.6 | 855.7 | 857.4 | -8.7 | -1% | 6,280,500 |
| 2025/12/02 | 869.7 | 877.7 | 865 | 866.1 | -1.2 | -0.1% | 6,095,700 |
| 2025/12/01 | 878.4 | 881 | 862.5 | 867.3 | -14 | -1.6% | 5,197,700 |
| 2025/11/28 | 873 | 881.3 | 868.8 | 881.3 | +8.5 | +1% | 5,960,300 |
| 2025/11/27 | 870.1 | 873.9 | 864.8 | 872.8 | +1.8 | +0.2% | 10,849,100 |
| 2025/11/26 | 867.3 | 873.3 | 860.3 | 871 | +18.7 | +2.2% | 5,898,300 |
| 2025/11/25 | 858.4 | 859 | 841.8 | 852.3 | +5.9 | +0.7% | 4,866,300 |
| 2025/11/21 | 825.5 | 847 | 825.5 | 846.4 | +8.7 | +1% | 6,414,700 |
| 2025/11/20 | 842.5 | 846.5 | 833.7 | 837.7 | +10.2 | +1.2% | 4,957,500 |
| 2025/11/19 | 830.4 | 835.7 | 824 | 827.5 | -2.9 | -0.3% | 6,675,600 |
| 2025/11/18 | 847.5 | 852.9 | 829.7 | 830.4 | -26.3 | -3.1% | 7,444,700 |
| 2025/11/17 | 853.7 | 862.4 | 852.4 | 856.7 | -8 | -0.9% | 3,578,300 |
| 2025/11/14 | 858 | 865.2 | 848.5 | 864.7 | +4.7 | +0.5% | 4,456,100 |
| 2025/11/13 | 852.3 | 860 | 848.7 | 860 | +15.5 | +1.8% | 3,979,000 |
| 2025/11/12 | 846.9 | 855 | 841.9 | 844.5 | +0.9 | +0.1% | 4,270,100 |
| 2025/11/11 | 858 | 859.7 | 838.3 | 843.6 | -7.5 | -0.9% | 3,634,900 |
| 2025/11/10 | 848.2 | 855 | 843.5 | 851.1 | +17.9 | +2.1% | 4,666,100 |
| 2025/11/07 | 826.4 | 841 | 824.7 | 833.2 | +6.9 | +0.8% | 3,750,200 |
| 2025/11/06 | 827 | 834.4 | 820.7 | 826.3 | +8.7 | +1.1% | 4,918,900 |
| 2025/11/05 | 833.4 | 840.4 | 810.7 | 817.6 | -15.5 | -1.9% | 6,986,600 |
| 2025/11/04 | 817 | 838.9 | 812.2 | 833.1 | +27 | +3.3% | 11,187,600 |
| 2025/10/31 | 857 | 864.1 | 796.3 | 806.1 | -38.4 | -4.5% | 22,116,500 |
| 2025/10/30 | 837.2 | 847.6 | 835.3 | 844.5 | +2.6 | +0.3% | 5,074,800 |
| 2025/10/29 | 847.1 | 848.8 | 836.8 | 841.9 | -2.9 | -0.3% | 4,282,300 |
| 2025/10/28 | 867 | 870.9 | 844.8 | 844.8 | -29.5 | -3.4% | 4,928,300 |
| 2025/10/27 | 870 | 876 | 865.2 | 874.3 | +11.4 | +1.3% | 4,985,500 |
| 2025/10/24 | 860 | 864.4 | 856 | 862.9 | +10.7 | +1.3% | 4,783,900 |
| 2025/10/23 | 854.9 | 858 | 848.8 | 852.2 | +2.2 | +0.3% | 4,262,800 |
1～
50
件表示中 / 3858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 | 95,510円 | -16.7% | -8.4% | 3.35% | 10.38倍 | 0.72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 | 145,750円 | +1.4% | +12.2% | 2.74% | 14.14倍 | 1.04倍 |
|
総合化学企業。ケミカル、住宅が利益の２大柱。繊維、電子部品、医薬・医療機器など事業多彩 |
| ユニチャーム | 87,750円 | -1.5% | -5.6% | 2.05% | 17.94倍 | 2.00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 |
| レゾナックＨＤ | 691,900円 | +2.2% | -55.1% | 0.94% | 48.16倍 | 1.93倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
| 積水化 | 270,150円 | +2.0% | +0.9% | 2.96% | 15.37倍 | 1.34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 |
市場注目の銘柄
チャート関連のコラム
