高圧ガス工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,073 | 1,081 | 1,062 | 1,075 | +8 | +0.7% | 22,900 |
| 2025/08/20 | 1,076 | 1,078 | 1,066 | 1,067 | -6 | -0.6% | 20,900 |
| 2025/08/19 | 1,067 | 1,077 | 1,058 | 1,073 | ±0 | ±0% | 35,300 |
| 2025/08/18 | 1,063 | 1,078 | 1,063 | 1,073 | +5 | +0.5% | 34,800 |
| 2025/08/15 | 1,062 | 1,071 | 1,060 | 1,068 | +6 | +0.6% | 46,900 |
| 2025/08/14 | 1,068 | 1,071 | 1,062 | 1,062 | -17 | -1.6% | 32,600 |
| 2025/08/13 | 1,076 | 1,088 | 1,070 | 1,079 | -11 | -1% | 65,300 |
| 2025/08/12 | 1,113 | 1,113 | 1,028 | 1,090 | -40 | -3.5% | 171,600 |
| 2025/08/08 | 1,119 | 1,130 | 1,111 | 1,130 | +11 | +1% | 115,800 |
| 2025/08/07 | 1,108 | 1,121 | 1,105 | 1,119 | +12 | +1.1% | 104,300 |
| 2025/08/06 | 1,097 | 1,108 | 1,093 | 1,107 | +16 | +1.5% | 66,100 |
| 2025/08/05 | 1,094 | 1,099 | 1,088 | 1,091 | -2 | -0.2% | 20,100 |
| 2025/08/04 | 1,083 | 1,095 | 1,079 | 1,093 | -6 | -0.5% | 34,700 |
| 2025/08/01 | 1,096 | 1,100 | 1,092 | 1,099 | +3 | +0.3% | 47,700 |
| 2025/07/31 | 1,079 | 1,096 | 1,079 | 1,096 | +17 | +1.6% | 66,800 |
| 2025/07/30 | 1,080 | 1,090 | 1,077 | 1,079 | +1 | +0.1% | 63,600 |
| 2025/07/29 | 1,082 | 1,096 | 1,073 | 1,078 | -11 | -1% | 75,900 |
| 2025/07/28 | 1,077 | 1,096 | 1,071 | 1,089 | +10 | +0.9% | 138,500 |
| 2025/07/25 | 1,046 | 1,080 | 1,038 | 1,079 | +28 | +2.7% | 93,900 |
| 2025/07/24 | 1,040 | 1,056 | 1,040 | 1,051 | +12 | +1.2% | 59,200 |
| 2025/07/23 | 1,032 | 1,043 | 1,028 | 1,039 | +13 | +1.3% | 50,100 |
| 2025/07/22 | 1,029 | 1,033 | 1,024 | 1,026 | -6 | -0.6% | 19,300 |
| 2025/07/18 | 1,030 | 1,044 | 1,025 | 1,032 | +2 | +0.2% | 29,400 |
| 2025/07/17 | 1,054 | 1,064 | 1,029 | 1,030 | -24 | -2.3% | 52,100 |
| 2025/07/16 | 1,069 | 1,075 | 1,054 | 1,054 | -12 | -1.1% | 62,400 |
| 2025/07/15 | 1,061 | 1,071 | 1,056 | 1,066 | +4 | +0.4% | 56,200 |
| 2025/07/14 | 1,034 | 1,062 | 1,034 | 1,062 | +34 | +3.3% | 158,700 |
| 2025/07/11 | 1,012 | 1,038 | 1,011 | 1,028 | +20 | +2% | 83,500 |
| 2025/07/10 | 1,017 | 1,019 | 1,000 | 1,008 | -3 | -0.3% | 100,300 |
| 2025/07/09 | 1,010 | 1,018 | 1,007 | 1,011 | +2 | +0.2% | 49,300 |
| 2025/07/08 | 1,018 | 1,022 | 1,008 | 1,009 | -8 | -0.8% | 43,100 |
| 2025/07/07 | 1,040 | 1,040 | 1,010 | 1,017 | -23 | -2.2% | 48,900 |
| 2025/07/04 | 1,045 | 1,050 | 1,035 | 1,040 | ±0 | ±0% | 32,100 |
| 2025/07/03 | 1,034 | 1,045 | 1,034 | 1,040 | +6 | +0.6% | 33,900 |
| 2025/07/02 | 1,031 | 1,055 | 1,031 | 1,034 | ±0 | ±0% | 32,900 |
| 2025/07/01 | 1,040 | 1,040 | 1,021 | 1,034 | -12 | -1.1% | 42,500 |
| 2025/06/30 | 1,067 | 1,068 | 1,046 | 1,046 | -14 | -1.3% | 35,900 |
| 2025/06/27 | 1,068 | 1,069 | 1,051 | 1,060 | -13 | -1.2% | 49,100 |
| 2025/06/26 | 1,082 | 1,082 | 1,056 | 1,073 | -4 | -0.4% | 78,500 |
| 2025/06/25 | 1,056 | 1,077 | 1,056 | 1,077 | +16 | +1.5% | 31,200 |
| 2025/06/24 | 1,096 | 1,097 | 1,055 | 1,061 | -21 | -1.9% | 59,100 |
| 2025/06/23 | 1,061 | 1,104 | 1,061 | 1,082 | +19 | +1.8% | 66,800 |
| 2025/06/20 | 1,070 | 1,078 | 1,060 | 1,063 | -7 | -0.7% | 246,500 |
| 2025/06/19 | 1,060 | 1,078 | 1,055 | 1,070 | +12 | +1.1% | 42,600 |
| 2025/06/18 | 1,064 | 1,074 | 1,058 | 1,058 | ±0 | ±0% | 25,600 |
| 2025/06/17 | 1,062 | 1,078 | 1,053 | 1,058 | +6 | +0.6% | 38,200 |
| 2025/06/16 | 1,049 | 1,054 | 1,044 | 1,052 | +16 | +1.5% | 20,100 |
| 2025/06/13 | 1,044 | 1,044 | 1,033 | 1,036 | -16 | -1.5% | 44,500 |
| 2025/06/12 | 1,050 | 1,062 | 1,036 | 1,052 | -10 | -0.9% | 70,100 |
| 2025/06/11 | 1,065 | 1,066 | 1,054 | 1,062 | +7 | +0.7% | 35,100 |
1～
50
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「高圧ガス」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 |
|---|---|---|---|---|---|---|---|---|
| 高圧ガス | 107,500円 | +3.1% | +6.9% | 3.72% | 13.19倍 | 0.75倍 |
|
首位の溶解アセチレン筆頭に酸素、アルゴンなど各種工業用ガスを供給。化成品は接着剤が主 |
| リケンテクノス | 120,400円 | +4.6% | -2.7% | 3.41% | 10.35倍 | 0.93倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
| ＪＳＰ | 194,700円 | -0.2% | -13.8% | 4.11% | 10.63倍 | 0.51倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
| メック | 295,900円 | +9.7% | +8.9% | 1.86% | 15.01倍 | 1.97倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
| 大倉工 | 477,000円 | +4.7% | +9.6% | 4.09% | 12.25倍 | 0.88倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
市場注目の銘柄
チャート関連のコラム
