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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 1,009 | 1,015 | 996 | 1,009 | -16 | -1.6% | 40,800 |
| 2018/06/22 | 962 | 1,028 | 962 | 1,025 | +60 | +6.2% | 110,000 |
| 2018/06/21 | 973 | 980 | 964 | 965 | -11 | -1.1% | 17,900 |
| 2018/06/20 | 976 | 976 | 958 | 976 | +5 | +0.5% | 13,500 |
| 2018/06/19 | 984 | 985 | 968 | 971 | -30 | -3% | 31,800 |
| 2018/06/18 | 1,009 | 1,009 | 994 | 1,001 | -9 | -0.9% | 14,700 |
| 2018/06/15 | 987 | 1,011 | 983 | 1,010 | +28 | +2.9% | 47,900 |
| 2018/06/14 | 987 | 987 | 974 | 982 | -5 | -0.5% | 14,600 |
| 2018/06/13 | 983 | 994 | 974 | 987 | ±0 | ±0% | 24,100 |
| 2018/06/12 | 1,000 | 1,005 | 983 | 987 | -33 | -3.2% | 44,500 |
| 2018/06/11 | 1,010 | 1,020 | 1,000 | 1,020 | +16 | +1.6% | 28,800 |
| 2018/06/08 | 1,002 | 1,010 | 1,001 | 1,004 | -2 | -0.2% | 52,600 |
| 2018/06/07 | 1,018 | 1,026 | 1,001 | 1,006 | -8 | -0.8% | 36,500 |
| 2018/06/06 | 1,003 | 1,014 | 993 | 1,014 | +18 | +1.8% | 28,900 |
| 2018/06/05 | 979 | 998 | 970 | 996 | +26 | +2.7% | 17,500 |
| 2018/06/04 | 954 | 970 | 954 | 970 | +31 | +3.3% | 40,400 |
| 2018/06/01 | 942 | 949 | 925 | 939 | -18 | -1.9% | 35,300 |
| 2018/05/31 | 938 | 957 | 924 | 957 | +26 | +2.8% | 23,400 |
| 2018/05/30 | 938 | 942 | 926 | 931 | -13 | -1.4% | 10,300 |
| 2018/05/29 | 953 | 953 | 938 | 944 | -10 | -1% | 11,900 |
| 2018/05/28 | 977 | 979 | 953 | 954 | -30 | -3% | 27,800 |
| 2018/05/25 | 994 | 998 | 977 | 984 | -14 | -1.4% | 14,100 |
| 2018/05/24 | 1,006 | 1,007 | 995 | 998 | -12 | -1.2% | 17,800 |
| 2018/05/23 | 1,000 | 1,010 | 999 | 1,010 | ±0 | ±0% | 17,100 |
| 2018/05/22 | 1,008 | 1,024 | 1,003 | 1,010 | -4 | -0.4% | 13,900 |
| 2018/05/21 | 1,016 | 1,020 | 1,011 | 1,014 | ±0 | ±0% | 9,500 |
| 2018/05/18 | 1,011 | 1,017 | 1,003 | 1,014 | +13 | +1.3% | 21,800 |
| 2018/05/17 | 1,030 | 1,030 | 995 | 1,001 | -33 | -3.2% | 38,500 |
| 2018/05/16 | 1,029 | 1,040 | 1,023 | 1,034 | +4 | +0.4% | 35,700 |
| 2018/05/15 | 1,019 | 1,030 | 1,019 | 1,030 | +11 | +1.1% | 31,300 |
| 2018/05/14 | 1,030 | 1,030 | 1,002 | 1,019 | +20 | +2% | 53,300 |
| 2018/05/11 | 990 | 1,000 | 990 | 999 | -1 | -0.1% | 38,800 |
| 2018/05/10 | 999 | 1,000 | 987 | 1,000 | +8 | +0.8% | 23,700 |
| 2018/05/09 | 988 | 1,000 | 985 | 992 | +4 | +0.4% | 29,300 |
| 2018/05/08 | 969 | 988 | 969 | 988 | +24 | +2.5% | 24,900 |
| 2018/05/07 | 964 | 968 | 950 | 964 | -7 | -0.7% | 14,100 |
| 2018/05/02 | 967 | 975 | 950 | 971 | +16 | +1.7% | 10,500 |
| 2018/05/01 | 954 | 965 | 948 | 955 | -5 | -0.5% | 9,900 |
| 2018/04/27 | 969 | 969 | 943 | 960 | -3 | -0.3% | 20,500 |
| 2018/04/26 | 950 | 965 | 950 | 963 | +19 | +2% | 21,200 |
| 2018/04/25 | 954 | 955 | 941 | 944 | -10 | -1% | 34,700 |
| 2018/04/24 | 953 | 968 | 952 | 954 | +7 | +0.7% | 26,900 |
| 2018/04/23 | 958 | 969 | 939 | 947 | -18 | -1.9% | 20,000 |
| 2018/04/20 | 983 | 983 | 960 | 965 | -11 | -1.1% | 26,100 |
| 2018/04/19 | 981 | 984 | 974 | 976 | ±0 | ±0% | 24,300 |
| 2018/04/18 | 956 | 985 | 955 | 976 | +27 | +2.8% | 38,300 |
| 2018/04/17 | 946 | 955 | 938 | 949 | -11 | -1.1% | 19,300 |
| 2018/04/16 | 953 | 960 | 949 | 960 | +10 | +1.1% | 18,300 |
| 2018/04/13 | 945 | 950 | 935 | 950 | +8 | +0.8% | 20,000 |
| 2018/04/12 | 950 | 950 | 931 | 942 | -13 | -1.4% | 36,000 |
1751～
1800
件表示中 / 3770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 | 105,400円 | +3.1% | +6.9% | 3.80% | 12.93倍 | 0.73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 |
| メック | 300,500円 | +9.7% | +8.9% | 1.83% | 15.25倍 | 2.01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 |
| リケンテクノス | 117,300円 | +4.6% | -2.7% | 3.50% | 10.08倍 | 0.91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 |
| 大倉工 | 469,000円 | +4.7% | +9.6% | 4.16% | 12.04倍 | 0.86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 |
| ＤＮＣ | 76,200円 | -1.6% | -28.8% | 4.99% | 10.11倍 | 0.61倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
市場注目の銘柄
チャート関連のコラム
