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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 886 | 889 | 867 | 877 | -14 | -1.6% | 24,400 |
| 2024/08/13 | 899 | 899 | 867 | 891 | +37 | +4.3% | 60,600 |
| 2024/08/09 | 842 | 873 | 835 | 854 | +42 | +5.2% | 72,500 |
| 2024/08/08 | 829 | 833 | 799 | 812 | -13 | -1.6% | 48,800 |
| 2024/08/07 | 800 | 845 | 785 | 825 | +4 | +0.5% | 28,500 |
| 2024/08/06 | 799 | 844 | 793 | 821 | +64 | +8.5% | 77,400 |
| 2024/08/05 | 801 | 816 | 735 | 757 | -99 | -11.6% | 52,400 |
| 2024/08/02 | 916 | 916 | 856 | 856 | -87 | -9.2% | 53,700 |
| 2024/08/01 | 959 | 959 | 934 | 943 | -20 | -2.1% | 42,800 |
| 2024/07/31 | 940 | 963 | 940 | 963 | +22 | +2.3% | 47,600 |
| 2024/07/30 | 940 | 946 | 931 | 941 | +1 | +0.1% | 60,000 |
| 2024/07/29 | 930 | 941 | 928 | 940 | +24 | +2.6% | 32,600 |
| 2024/07/26 | 919 | 922 | 913 | 916 | +2 | +0.2% | 54,700 |
| 2024/07/25 | 917 | 921 | 909 | 914 | -7 | -0.8% | 51,500 |
| 2024/07/24 | 924 | 931 | 919 | 921 | -4 | -0.4% | 35,400 |
| 2024/07/23 | 924 | 935 | 923 | 925 | +5 | +0.5% | 28,200 |
| 2024/07/22 | 926 | 929 | 918 | 920 | -9 | -1% | 29,500 |
| 2024/07/19 | 928 | 937 | 928 | 929 | -1 | -0.1% | 19,100 |
| 2024/07/18 | 935 | 941 | 930 | 930 | -7 | -0.7% | 25,200 |
| 2024/07/17 | 938 | 950 | 936 | 937 | +1 | +0.1% | 20,300 |
| 2024/07/16 | 956 | 956 | 936 | 936 | -19 | -2% | 45,800 |
| 2024/07/12 | 956 | 964 | 950 | 955 | -53 | -5.3% | 239,900 |
| 2024/07/11 | 991 | 1,008 | 983 | 1,008 | +21 | +2.1% | 88,900 |
| 2024/07/10 | 991 | 991 | 980 | 987 | +3 | +0.3% | 47,500 |
| 2024/07/09 | 965 | 992 | 964 | 984 | +19 | +2% | 40,600 |
| 2024/07/08 | 983 | 985 | 964 | 965 | -13 | -1.3% | 27,500 |
| 2024/07/05 | 987 | 993 | 978 | 978 | +6 | +0.6% | 29,600 |
| 2024/07/04 | 951 | 972 | 951 | 972 | +21 | +2.2% | 19,600 |
| 2024/07/03 | 946 | 960 | 946 | 951 | +1 | +0.1% | 16,700 |
| 2024/07/02 | 966 | 969 | 949 | 950 | -20 | -2.1% | 28,500 |
| 2024/07/01 | 981 | 987 | 964 | 970 | -9 | -0.9% | 23,700 |
| 2024/06/28 | 986 | 986 | 970 | 979 | ±0 | ±0% | 26,300 |
| 2024/06/27 | 970 | 981 | 962 | 979 | +5 | +0.5% | 63,100 |
| 2024/06/26 | 964 | 974 | 942 | 974 | -4 | -0.4% | 74,100 |
| 2024/06/25 | 968 | 978 | 962 | 978 | +16 | +1.7% | 51,200 |
| 2024/06/24 | 946 | 965 | 946 | 962 | +19 | +2% | 34,300 |
| 2024/06/21 | 958 | 959 | 940 | 943 | -11 | -1.2% | 36,000 |
| 2024/06/20 | 954 | 958 | 944 | 954 | ±0 | ±0% | 15,600 |
| 2024/06/19 | 944 | 958 | 943 | 954 | +12 | +1.3% | 12,600 |
| 2024/06/18 | 942 | 950 | 936 | 942 | +2 | +0.2% | 12,500 |
| 2024/06/17 | 956 | 956 | 930 | 940 | -2 | -0.2% | 19,400 |
| 2024/06/14 | 908 | 956 | 901 | 942 | +20 | +2.2% | 44,800 |
| 2024/06/13 | 953 | 955 | 922 | 922 | -32 | -3.4% | 33,800 |
| 2024/06/12 | 960 | 969 | 951 | 954 | -21 | -2.2% | 46,900 |
| 2024/06/11 | 960 | 976 | 954 | 975 | +17 | +1.8% | 42,200 |
| 2024/06/10 | 938 | 958 | 938 | 958 | +30 | +3.2% | 60,300 |
| 2024/06/07 | 928 | 932 | 923 | 928 | +4 | +0.4% | 30,100 |
| 2024/06/06 | 925 | 928 | 920 | 924 | +8 | +0.9% | 25,700 |
| 2024/06/05 | 917 | 920 | 914 | 916 | -12 | -1.3% | 18,200 |
| 2024/06/04 | 929 | 929 | 915 | 928 | -2 | -0.2% | 15,300 |
251～
300
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「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 | 107,000円 | +3.1% | +6.9% | 3.74% | 13.13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 |
| ＪＳＰ | 195,100円 | -0.2% | -13.8% | 4.10% | 10.65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 |
| 大倉工 | 483,500円 | +4.7% | +9.6% | 4.03% | 12.42倍 | 0.89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 |
| メック | 293,500円 | +9.7% | +8.9% | 1.87% | 14.89倍 | 1.95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 |
| ＤＮＣ | 78,000円 | -1.6% | -28.8% | 4.87% | 10.35倍 | 0.62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
