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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 768 | 772.5 | 766.3 | 768.8 | +3.2 | +0.4% | 2,957,400 |
| 2025/02/17 | 773.5 | 777.4 | 764 | 765.6 | -9 | -1.2% | 3,994,900 |
| 2025/02/14 | 790 | 794.7 | 774.6 | 774.6 | -12.5 | -1.6% | 4,100,000 |
| 2025/02/13 | 787.8 | 793.5 | 783.5 | 787.1 | +2.9 | +0.4% | 4,654,800 |
| 2025/02/12 | 784.9 | 797.3 | 781.3 | 784.2 | +12.8 | +1.7% | 8,640,000 |
| 2025/02/10 | 786.2 | 791.9 | 771.4 | 771.4 | +15.2 | +2% | 8,167,700 |
| 2025/02/07 | 775.4 | 778.6 | 754.3 | 756.2 | -33 | -4.2% | 11,744,400 |
| 2025/02/06 | 775 | 807.3 | 765.3 | 789.2 | +9.3 | +1.2% | 14,250,100 |
| 2025/02/05 | 780 | 790.8 | 778.3 | 779.9 | +1 | +0.1% | 4,518,200 |
| 2025/02/04 | 787 | 789.8 | 778 | 778.9 | +5.2 | +0.7% | 4,116,000 |
| 2025/02/03 | 787 | 787 | 773.7 | 773.7 | -20.8 | -2.6% | 5,455,700 |
| 2025/01/31 | 785 | 797.5 | 783 | 794.5 | +7.6 | +1% | 4,353,500 |
| 2025/01/30 | 777.8 | 787.4 | 774.1 | 786.9 | +3.8 | +0.5% | 5,158,100 |
| 2025/01/29 | 778 | 785.7 | 775.7 | 783.1 | +7.5 | +1% | 5,406,200 |
| 2025/01/28 | 782.6 | 783.6 | 774.4 | 775.6 | -13.8 | -1.7% | 5,150,600 |
| 2025/01/27 | 798.9 | 801.5 | 786.6 | 789.4 | +1 | +0.1% | 3,572,400 |
| 2025/01/24 | 790.1 | 796.9 | 787.5 | 788.4 | +0.5 | +0.1% | 3,369,300 |
| 2025/01/23 | 786 | 790.8 | 785.1 | 787.9 | -2.1 | -0.3% | 3,562,000 |
| 2025/01/22 | 790 | 797.4 | 786.5 | 790 | -2 | -0.3% | 4,179,000 |
| 2025/01/21 | 801.2 | 805.3 | 785.8 | 792 | +14.4 | +1.9% | 6,833,600 |
| 2025/01/20 | 776.1 | 782.8 | 774.8 | 777.6 | +7.8 | +1% | 3,188,700 |
| 2025/01/17 | 765 | 770.2 | 761.9 | 769.8 | +5.8 | +0.8% | 4,873,000 |
| 2025/01/16 | 771.5 | 773 | 764 | 764 | -3.9 | -0.5% | 4,407,100 |
| 2025/01/15 | 787.7 | 788.9 | 766.4 | 767.9 | -15.9 | -2% | 6,975,000 |
| 2025/01/14 | 797 | 797 | 780.1 | 783.8 | -6.3 | -0.8% | 4,858,800 |
| 2025/01/10 | 800.6 | 802.7 | 789.4 | 790.1 | -6.1 | -0.8% | 3,968,100 |
| 2025/01/09 | 800 | 802 | 791 | 796.2 | -7.1 | -0.9% | 4,330,000 |
| 2025/01/08 | 814.2 | 815.8 | 801.5 | 803.3 | -16.6 | -2% | 5,931,600 |
| 2025/01/07 | 793.1 | 822.9 | 793 | 819.9 | +27.6 | +3.5% | 10,067,100 |
| 2025/01/06 | 799.5 | 800.2 | 789 | 792.3 | -7.4 | -0.9% | 4,397,200 |
| 2024/12/30 | 802 | 806.7 | 797.3 | 799.7 | +3.7 | +0.5% | 4,063,600 |
| 2024/12/27 | 793.5 | 796.4 | 786.8 | 796 | +11.8 | +1.5% | 4,831,600 |
| 2024/12/26 | 781.7 | 785 | 780.5 | 784.2 | +2.5 | +0.3% | 3,178,800 |
| 2024/12/25 | 782 | 782.5 | 773.8 | 781.7 | +2.6 | +0.3% | 3,469,400 |
| 2024/12/24 | 774.9 | 782.4 | 773.6 | 779.1 | +5.9 | +0.8% | 3,529,400 |
| 2024/12/23 | 770 | 773.8 | 765.8 | 773.2 | +4.8 | +0.6% | 4,034,400 |
| 2024/12/20 | 774 | 775.6 | 766.9 | 768.4 | +1.8 | +0.2% | 5,936,900 |
| 2024/12/19 | 760 | 773.3 | 756.6 | 766.6 | -3.5 | -0.5% | 5,058,700 |
| 2024/12/18 | 778.9 | 781 | 768.3 | 770.1 | -11.4 | -1.5% | 6,510,200 |
| 2024/12/17 | 780.7 | 788.8 | 780.7 | 781.5 | +2.7 | +0.3% | 4,213,700 |
| 2024/12/16 | 786.5 | 790.8 | 778.8 | 778.8 | -6.1 | -0.8% | 4,251,500 |
| 2024/12/13 | 780.4 | 788.4 | 780.1 | 784.9 | -9.9 | -1.2% | 4,513,000 |
| 2024/12/12 | 794 | 798.2 | 791.7 | 794.8 | +0.8 | +0.1% | 3,994,000 |
| 2024/12/11 | 798 | 798.1 | 788.5 | 794 | +0.8 | +0.1% | 3,737,200 |
| 2024/12/10 | 802.1 | 803.1 | 790.5 | 793.2 | +6.1 | +0.8% | 5,081,800 |
| 2024/12/09 | 785 | 790.4 | 782.6 | 787.1 | +3.9 | +0.5% | 3,918,400 |
| 2024/12/06 | 781.3 | 783.2 | 776.6 | 783.2 | +1.9 | +0.2% | 3,505,000 |
| 2024/12/05 | 789.6 | 790.2 | 779 | 781.3 | -10.9 | -1.4% | 5,070,800 |
| 2024/12/04 | 800 | 801 | 792.2 | 792.2 | -9.2 | -1.1% | 3,482,800 |
| 2024/12/03 | 798.4 | 806.8 | 798.3 | 801.4 | +8.2 | +1% | 5,769,000 |
51～
100
件表示中 / 3692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 | 70,400円 | +1.9% | -31.0% | 4.55% | 19.27倍 | 0.58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。製薬や産業ガス等も |
| 旭化成 | 100,900円 | +9.3% | +106.4% | 3.57% | 12.45倍 | 0.78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 | 244,700円 | +5.1% | +5.1% | 3.27% | 12.46倍 | 1.27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 | 233,300円 | +0.5% | - | 1.71% | 155.33倍 | 1.47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 |
| 東ソー | 202,700円 | +6.4% | +9.5% | 4.93% | 10.59倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
