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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 968 | 968 | 959 | 964 | -1 | -0.1% | 20,800 |
| 2018/01/26 | 965 | 970 | 958 | 965 | +6 | +0.6% | 41,900 |
| 2018/01/25 | 960 | 963 | 955 | 959 | -1 | -0.1% | 26,200 |
| 2018/01/24 | 956 | 963 | 956 | 960 | +5 | +0.5% | 10,900 |
| 2018/01/23 | 956 | 958 | 954 | 955 | -2 | -0.2% | 8,500 |
| 2018/01/22 | 954 | 957 | 950 | 957 | +3 | +0.3% | 20,700 |
| 2018/01/19 | 955 | 965 | 953 | 954 | -1 | -0.1% | 14,700 |
| 2018/01/18 | 966 | 966 | 953 | 955 | -2 | -0.2% | 33,200 |
| 2018/01/17 | 946 | 962 | 941 | 957 | +2 | +0.2% | 23,400 |
| 2018/01/16 | 950 | 956 | 948 | 955 | +2 | +0.2% | 17,100 |
| 2018/01/15 | 962 | 962 | 947 | 953 | +3 | +0.3% | 9,900 |
| 2018/01/12 | 961 | 970 | 946 | 950 | -20 | -2.1% | 56,300 |
| 2018/01/11 | 975 | 979 | 968 | 970 | -4 | -0.4% | 36,100 |
| 2018/01/10 | 980 | 980 | 974 | 974 | -2 | -0.2% | 20,700 |
| 2018/01/09 | 979 | 979 | 969 | 976 | +8 | +0.8% | 23,700 |
| 2018/01/05 | 975 | 977 | 959 | 968 | +1 | +0.1% | 25,400 |
| 2018/01/04 | 963 | 968 | 955 | 967 | +14 | +1.5% | 20,300 |
| 2017/12/29 | 952 | 960 | 943 | 953 | +1 | +0.1% | 11,900 |
| 2017/12/28 | 956 | 964 | 949 | 952 | -5 | -0.5% | 33,400 |
| 2017/12/27 | 953 | 966 | 950 | 957 | +7 | +0.7% | 12,500 |
| 2017/12/26 | 971 | 971 | 949 | 950 | -21 | -2.2% | 50,900 |
| 2017/12/25 | 960 | 971 | 946 | 971 | +11 | +1.1% | 45,500 |
| 2017/12/22 | 949 | 970 | 940 | 960 | +12 | +1.3% | 55,800 |
| 2017/12/21 | 951 | 952 | 944 | 948 | -8 | -0.8% | 32,700 |
| 2017/12/20 | 946 | 959 | 946 | 956 | -1 | -0.1% | 25,500 |
| 2017/12/19 | 959 | 968 | 957 | 957 | +4 | +0.4% | 32,900 |
| 2017/12/18 | 942 | 955 | 942 | 953 | +19 | +2% | 28,700 |
| 2017/12/15 | 932 | 940 | 915 | 934 | +6 | +0.6% | 25,900 |
| 2017/12/14 | 923 | 940 | 918 | 928 | +10 | +1.1% | 29,700 |
| 2017/12/13 | 944 | 944 | 917 | 918 | -18 | -1.9% | 21,200 |
| 2017/12/12 | 939 | 960 | 930 | 936 | +1 | +0.1% | 102,900 |
| 2017/12/11 | 921 | 936 | 917 | 935 | +11 | +1.2% | 72,200 |
| 2017/12/08 | 912 | 925 | 912 | 924 | +1 | +0.1% | 62,500 |
| 2017/12/07 | 912 | 927 | 912 | 923 | +14 | +1.5% | 56,900 |
| 2017/12/06 | 916 | 922 | 909 | 909 | -11 | -1.2% | 25,100 |
| 2017/12/05 | 919 | 927 | 911 | 920 | +8 | +0.9% | 37,000 |
| 2017/12/04 | 924 | 930 | 910 | 912 | -12 | -1.3% | 14,900 |
| 2017/12/01 | 947 | 947 | 920 | 924 | -23 | -2.4% | 35,500 |
| 2017/11/30 | 905 | 955 | 898 | 947 | +39 | +4.3% | 96,500 |
| 2017/11/29 | 910 | 910 | 904 | 908 | +9 | +1% | 18,000 |
| 2017/11/28 | 907 | 911 | 897 | 899 | -6 | -0.7% | 17,000 |
| 2017/11/27 | 908 | 918 | 895 | 905 | +10 | +1.1% | 32,800 |
| 2017/11/24 | 889 | 900 | 889 | 895 | +1 | +0.1% | 13,600 |
| 2017/11/22 | 900 | 900 | 890 | 894 | +12 | +1.4% | 26,000 |
| 2017/11/21 | 904 | 904 | 880 | 882 | -17 | -1.9% | 27,900 |
| 2017/11/20 | 898 | 913 | 894 | 899 | +11 | +1.2% | 13,600 |
| 2017/11/17 | 915 | 926 | 888 | 888 | -16 | -1.8% | 30,700 |
| 2017/11/16 | 887 | 917 | 887 | 904 | +13 | +1.5% | 36,700 |
| 2017/11/15 | 935 | 941 | 890 | 891 | -57 | -6% | 58,300 |
| 2017/11/14 | 948 | 961 | 936 | 948 | -1 | -0.1% | 34,500 |
1851～
1900
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 | 0.74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% | 15.24倍 | 2.00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 | 0.90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 | 0.60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
