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 |
|---|---|---|---|---|---|---|---|
| 2026/10/14 | 1,166 | 1,196 | 1,165.5 | 1,187.5 | +22.5 | +1.9% | 7,773,100 |
| 2026/10/13 | 1,157.5 | 1,169.5 | 1,143.5 | 1,165 | +22 | +1.9% | 8,963,200 |
| 2026/10/09 | 1,141 | 1,151 | 1,133 | 1,143 | -13.5 | -1.2% | 7,767,200 |
| 2026/10/08 | 1,163.5 | 1,171.5 | 1,155 | 1,156.5 | -22.5 | -1.9% | 7,365,200 |
| 2026/10/07 | 1,180 | 1,199 | 1,174.5 | 1,179 | -1 | -0.1% | 7,857,600 |
| 2026/10/06 | 1,174 | 1,182.5 | 1,157.5 | 1,180 | +6.5 | +0.6% | 6,253,900 |
| 2026/10/05 | 1,162 | 1,180 | 1,150.5 | 1,173.5 | +30.5 | +2.7% | 6,301,100 |
| 2026/10/02 | 1,140 | 1,152 | 1,135 | 1,143 | -12 | -1% | 9,365,800 |
| 2026/10/01 | 1,164.5 | 1,181 | 1,147.5 | 1,155 | -19 | -1.6% | 6,689,300 |
| 2026/09/30 | 1,144.5 | 1,182 | 1,143 | 1,174 | +40.5 | +3.6% | 6,709,500 |
| 2026/09/29 | 1,140 | 1,151 | 1,123.5 | 1,133.5 | -27.5 | -2.4% | 5,751,700 |
| 2026/09/28 | 1,176 | 1,187.5 | 1,161 | 1,161 | -9.5 | -0.8% | 5,153,800 |
| 2026/09/25 | 1,169 | 1,183.5 | 1,166 | 1,170.5 | -1.5 | -0.1% | 5,256,600 |
| 2026/09/24 | 1,188 | 1,207.5 | 1,168.5 | 1,172 | -17 | -1.4% | 9,006,600 |
| 2026/09/18 | 1,222 | 1,224 | 1,189 | 1,189 | -28 | -2.3% | 10,546,000 |
| 2026/09/17 | 1,193 | 1,217 | 1,191.5 | 1,217 | +18 | +1.5% | 5,140,700 |
| 2026/09/16 | 1,166 | 1,203.5 | 1,166 | 1,199 | +45 | +3.9% | 4,603,700 |
| 2026/09/15 | 1,141 | 1,161.5 | 1,137.5 | 1,154 | +7 | +0.6% | 3,939,800 |
| 2026/09/14 | 1,144 | 1,154.5 | 1,128 | 1,147 | -9.5 | -0.8% | 3,958,600 |
| 2026/09/11 | 1,139 | 1,158.5 | 1,129 | 1,156.5 | -28 | -2.4% | 5,644,600 |
| 2026/09/10 | 1,170 | 1,184.5 | 1,161 | 1,184.5 | +12 | +1% | 4,515,800 |
| 2026/09/09 | 1,159.5 | 1,181 | 1,143.5 | 1,172.5 | +11 | +0.9% | 5,474,400 |
| 2026/09/08 | 1,216 | 1,217 | 1,159 | 1,161.5 | -65.5 | -5.3% | 4,322,200 |
| 2026/09/07 | 1,250 | 1,261 | 1,227 | 1,227 | -10.5 | -0.8% | 3,989,600 |
| 2026/09/04 | 1,261 | 1,269.5 | 1,235.5 | 1,237.5 | -45.5 | -3.5% | 6,708,400 |
| 2026/09/03 | 1,283 | 1,305 | 1,266 | 1,283 | +15.5 | +1.2% | 6,223,800 |
| 2026/09/02 | 1,295 | 1,304 | 1,255.5 | 1,267.5 | +1 | +0.1% | 10,514,600 |
| 2026/09/01 | 1,193.5 | 1,266.5 | 1,191 | 1,266.5 | +60.5 | +5% | 7,230,000 |
| 2026/08/31 | 1,178 | 1,215 | 1,167.5 | 1,206 | +22.5 | +1.9% | 8,167,300 |
| 2026/08/28 | 1,179 | 1,188.5 | 1,169.5 | 1,183.5 | +12.5 | +1.1% | 11,539,000 |
| 2026/08/27 | 1,162 | 1,181 | 1,157.5 | 1,171 | +39 | +3.4% | 5,432,700 |
| 2026/08/26 | 1,136 | 1,140 | 1,124.5 | 1,132 | -4 | -0.4% | 4,026,100 |
| 2026/08/25 | 1,140.5 | 1,145 | 1,123.5 | 1,136 | -0.5 | ±0% | 4,754,000 |
| 2026/08/24 | 1,136 | 1,143.5 | 1,130 | 1,136.5 | -11 | -1% | 4,417,500 |
| 2026/08/21 | 1,131 | 1,153.5 | 1,128 | 1,147.5 | +3.5 | +0.3% | 3,976,700 |
| 2026/08/20 | 1,162 | 1,162.5 | 1,128 | 1,144 | +12 | +1.1% | 4,992,900 |
| 2026/08/19 | 1,163 | 1,165 | 1,131 | 1,132 | -51.5 | -4.4% | 6,722,900 |
| 2026/08/18 | 1,192.5 | 1,193.5 | 1,176.5 | 1,183.5 | -10.5 | -0.9% | 3,886,400 |
| 2026/08/17 | 1,209.5 | 1,219.5 | 1,192.5 | 1,194 | -14.5 | -1.2% | 3,732,600 |
| 2026/08/14 | 1,226.5 | 1,229.5 | 1,201 | 1,208.5 | -18.5 | -1.5% | 6,263,800 |
| 2026/08/13 | 1,249.5 | 1,263 | 1,217 | 1,227 | -19.5 | -1.6% | 4,683,500 |
| 2026/08/12 | 1,241 | 1,246.5 | 1,227 | 1,246.5 | +14 | +1.1% | 4,780,000 |
| 2026/08/10 | 1,226 | 1,241.5 | 1,209 | 1,232.5 | +13.5 | +1.1% | 4,423,200 |
| 2026/08/07 | 1,203.5 | 1,224.5 | 1,195 | 1,219 | +34.5 | +2.9% | 5,544,300 |
| 2026/08/06 | 1,155.5 | 1,191.5 | 1,155.5 | 1,184.5 | +30 | +2.6% | 4,918,000 |
| 2026/08/05 | 1,130 | 1,164 | 1,123 | 1,154.5 | +37 | +3.3% | 6,498,800 |
| 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 |
1～
50
件表示中 / 4044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 | 114,250円 | +2.6% | +999.9% | 2.80% | 12.22倍 | 0.89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 | 157,200円 | +5.8% | +7.4% | 2.80% | 13.10倍 | 1.00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 | 100,250円 | +7.4% | +7.7% | 2.19% | 24.64倍 | 2.12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 | 341,300円 | +2.1% | - | 1.76% | 32.47倍 | 2.15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 |
| 日産化 | 866,400円 | +3.6% | +4.4% | 2.45% | 22.45倍 | 4.53倍 |
|
農薬は国内トップシェア、液晶配向材や半導体露光で使われる材料も強い。積極的に株主還元 |
市場注目の銘柄
チャート関連のコラム
