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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 849.6 | 849.9 | 829.6 | 831.2 | -18.7 | -2.2% | 8,000,900 |
| 2025/08/21 | 814.9 | 851.7 | 814.1 | 849.9 | +46.8 | +5.8% | 16,777,100 |
| 2025/08/20 | 805 | 812.9 | 799.2 | 803.1 | +5.8 | +0.7% | 5,223,800 |
| 2025/08/19 | 795 | 800.7 | 789.9 | 797.3 | -2.5 | -0.3% | 4,705,500 |
| 2025/08/18 | 800.1 | 801.9 | 795.8 | 799.8 | +6.4 | +0.8% | 4,929,500 |
| 2025/08/15 | 786 | 795.5 | 786 | 793.4 | +4.5 | +0.6% | 5,020,100 |
| 2025/08/14 | 787.3 | 791 | 784.1 | 788.9 | +3.4 | +0.4% | 6,104,000 |
| 2025/08/13 | 789.9 | 797.2 | 784.8 | 785.5 | -5.4 | -0.7% | 6,721,400 |
| 2025/08/12 | 781.9 | 794.8 | 781.2 | 790.9 | +2.6 | +0.3% | 7,366,600 |
| 2025/08/08 | 775 | 791.4 | 774 | 788.3 | +16 | +2.1% | 8,199,300 |
| 2025/08/07 | 768 | 777.7 | 763 | 772.3 | -0.4 | -0.1% | 6,229,600 |
| 2025/08/06 | 770 | 779.9 | 768.3 | 772.7 | +8 | +1% | 5,698,200 |
| 2025/08/05 | 780 | 781.9 | 764.7 | 764.7 | -5.3 | -0.7% | 8,023,100 |
| 2025/08/04 | 767.8 | 776 | 759.1 | 770 | -10.7 | -1.4% | 7,628,700 |
| 2025/08/01 | 824 | 826.8 | 780.7 | 780.7 | -46.5 | -5.6% | 23,457,800 |
| 2025/07/31 | 823.1 | 832.7 | 821.6 | 827.2 | +3.8 | +0.5% | 6,857,100 |
| 2025/07/30 | 816.4 | 826.1 | 816 | 823.4 | +7 | +0.9% | 5,926,300 |
| 2025/07/29 | 813 | 818.2 | 809.6 | 816.4 | -4.8 | -0.6% | 5,775,600 |
| 2025/07/28 | 812.5 | 823.3 | 811.5 | 821.2 | +8.7 | +1.1% | 7,137,200 |
| 2025/07/25 | 810.4 | 817.2 | 804.1 | 812.5 | +0.2 | ±0% | 8,820,500 |
| 2025/07/24 | 805.8 | 814.3 | 804.1 | 812.3 | +11 | +1.4% | 9,851,400 |
| 2025/07/23 | 790 | 802.2 | 788.9 | 801.3 | +19.6 | +2.5% | 16,852,600 |
| 2025/07/22 | 780 | 785.5 | 776.2 | 781.7 | +4.5 | +0.6% | 4,207,000 |
| 2025/07/18 | 777.3 | 780.8 | 774.1 | 777.2 | +0.9 | +0.1% | 5,157,600 |
| 2025/07/17 | 774 | 779.2 | 772.2 | 776.3 | +3.6 | +0.5% | 5,876,700 |
| 2025/07/16 | 770 | 773.4 | 768 | 772.7 | -1.1 | -0.1% | 4,521,400 |
| 2025/07/15 | 780.1 | 782.3 | 773.8 | 773.8 | -6.1 | -0.8% | 4,329,100 |
| 2025/07/14 | 785.5 | 787.8 | 778 | 779.9 | -2.4 | -0.3% | 4,483,000 |
| 2025/07/11 | 780.7 | 788.5 | 780.7 | 782.3 | +0.2 | ±0% | 5,834,100 |
| 2025/07/10 | 782 | 785.3 | 778.4 | 782.1 | +2.8 | +0.4% | 6,995,800 |
| 2025/07/09 | 772.5 | 782.5 | 770.7 | 779.3 | +11.4 | +1.5% | 7,613,800 |
| 2025/07/08 | 757 | 769.6 | 755.2 | 767.9 | +9.1 | +1.2% | 6,314,100 |
| 2025/07/07 | 771.3 | 773.1 | 758.3 | 758.8 | -14.3 | -1.8% | 3,622,600 |
| 2025/07/04 | 781 | 787.8 | 772.1 | 773.1 | -9.3 | -1.2% | 5,028,100 |
| 2025/07/03 | 769.1 | 783.3 | 765.2 | 782.4 | +16.8 | +2.2% | 11,170,300 |
| 2025/07/02 | 758 | 769.8 | 756.3 | 765.6 | +9.3 | +1.2% | 9,353,100 |
| 2025/07/01 | 751.2 | 757.4 | 747 | 756.3 | -1.7 | -0.2% | 6,742,600 |
| 2025/06/30 | 747 | 758 | 745.7 | 758 | +13 | +1.7% | 7,395,700 |
| 2025/06/27 | 749.8 | 749.8 | 741.7 | 745 | +1 | +0.1% | 7,661,800 |
| 2025/06/26 | 739.8 | 748.6 | 738.7 | 744 | +4.1 | +0.6% | 7,295,700 |
| 2025/06/25 | 743.8 | 745.4 | 735.4 | 739.9 | +1.1 | +0.1% | 4,574,300 |
| 2025/06/24 | 746 | 752.9 | 736.7 | 738.8 | +2.1 | +0.3% | 6,176,200 |
| 2025/06/23 | 742 | 744.8 | 735.1 | 736.7 | -13.3 | -1.8% | 8,256,300 |
| 2025/06/20 | 753 | 757.2 | 750 | 750 | -3.9 | -0.5% | 10,135,700 |
| 2025/06/19 | 765.7 | 769.4 | 753.9 | 753.9 | -12.8 | -1.7% | 4,381,900 |
| 2025/06/18 | 758.7 | 767.2 | 755.1 | 766.7 | +5.6 | +0.7% | 6,770,100 |
| 2025/06/17 | 746.3 | 764.3 | 746.3 | 761.1 | +14 | +1.9% | 6,378,500 |
| 2025/06/16 | 747 | 753.9 | 744.7 | 747.1 | +1.6 | +0.2% | 5,565,600 |
| 2025/06/13 | 760.8 | 763.9 | 741.1 | 745.5 | -20.1 | -2.6% | 8,658,200 |
| 2025/06/12 | 760.6 | 767.6 | 760.3 | 765.6 | -2.7 | -0.4% | 5,231,300 |
1～
50
件表示中 / 3768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 | 83,100円 | -15.1% | +9.5% | 3.85% | 7.79倍 | 0.65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。製薬は売却へ |
| ユニチャーム | 101,400円 | -1.5% | -5.6% | 1.78% | 20.75倍 | 2.32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 |
| 旭化成 | 124,300円 | +2.6% | +11.7% | 3.22% | 13.50倍 | 0.91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 |
| 積水化 | 281,500円 | +5.1% | +5.1% | 2.84% | 14.20倍 | 1.44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 |
| 資生堂 | 247,100円 | +0.5% | - | 1.62% | 164.51倍 | 1.61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 |
市場注目の銘柄
チャート関連のコラム
