三菱瓦斯化学の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/05 | 2,584.5 | 2,599 | 2,566 | 2,576 | +16 | +0.6% | 623,200 |
| 2025/08/04 | 2,510.5 | 2,560 | 2,504.5 | 2,560 | -42 | -1.6% | 1,301,500 |
| 2025/08/01 | 2,605 | 2,617 | 2,580 | 2,602 | -16 | -0.6% | 1,383,800 |
| 2025/07/31 | 2,602 | 2,623 | 2,597 | 2,618 | +9.5 | +0.4% | 1,453,300 |
| 2025/07/30 | 2,602 | 2,621 | 2,592 | 2,608.5 | +9.5 | +0.4% | 524,700 |
| 2025/07/29 | 2,600 | 2,609.5 | 2,578.5 | 2,599 | -28 | -1.1% | 765,100 |
| 2025/07/28 | 2,618 | 2,652 | 2,612.5 | 2,627 | +21 | +0.8% | 908,800 |
| 2025/07/25 | 2,611 | 2,618 | 2,583 | 2,606 | -8 | -0.3% | 1,029,000 |
| 2025/07/24 | 2,569.5 | 2,614 | 2,560 | 2,614 | +30.5 | +1.2% | 1,225,700 |
| 2025/07/23 | 2,581 | 2,617 | 2,565 | 2,583.5 | +52.5 | +2.1% | 1,692,000 |
| 2025/07/22 | 2,499.5 | 2,540 | 2,497 | 2,531 | +31.5 | +1.3% | 803,400 |
| 2025/07/18 | 2,536 | 2,540 | 2,494 | 2,499.5 | -28.5 | -1.1% | 869,300 |
| 2025/07/17 | 2,510 | 2,535 | 2,498.5 | 2,528 | +2.5 | +0.1% | 916,000 |
| 2025/07/16 | 2,540 | 2,555 | 2,511 | 2,525.5 | -4 | -0.2% | 1,097,800 |
| 2025/07/15 | 2,577.5 | 2,582.5 | 2,520 | 2,529.5 | -48 | -1.9% | 1,575,500 |
| 2025/07/14 | 2,453.5 | 2,595 | 2,452 | 2,577.5 | +153 | +6.3% | 3,107,400 |
| 2025/07/11 | 2,409 | 2,454 | 2,409 | 2,424.5 | +7.5 | +0.3% | 1,060,400 |
| 2025/07/10 | 2,418.5 | 2,437 | 2,404 | 2,417 | +3 | +0.1% | 1,422,800 |
| 2025/07/09 | 2,366 | 2,419 | 2,365.5 | 2,414 | +85 | +3.6% | 2,655,900 |
| 2025/07/08 | 2,232.5 | 2,340.5 | 2,232 | 2,329 | +79 | +3.5% | 1,264,400 |
| 2025/07/07 | 2,295 | 2,305 | 2,250 | 2,250 | -55.5 | -2.4% | 704,900 |
| 2025/07/04 | 2,309.5 | 2,317.5 | 2,289 | 2,305.5 | +19.5 | +0.9% | 902,700 |
| 2025/07/03 | 2,241.5 | 2,289 | 2,230 | 2,286 | +45 | +2% | 881,900 |
| 2025/07/02 | 2,222.5 | 2,241.5 | 2,213 | 2,241 | +9.5 | +0.4% | 481,700 |
| 2025/07/01 | 2,207.5 | 2,238.5 | 2,198.5 | 2,231.5 | +16 | +0.7% | 825,800 |
| 2025/06/30 | 2,230 | 2,236 | 2,206 | 2,215.5 | +8 | +0.4% | 738,700 |
| 2025/06/27 | 2,206 | 2,222 | 2,195.5 | 2,207.5 | +15 | +0.7% | 589,800 |
| 2025/06/26 | 2,176.5 | 2,192.5 | 2,164.5 | 2,192.5 | +31 | +1.4% | 533,600 |
| 2025/06/25 | 2,154.5 | 2,173 | 2,146 | 2,161.5 | +4 | +0.2% | 532,800 |
| 2025/06/24 | 2,169.5 | 2,177.5 | 2,151 | 2,157.5 | +14 | +0.7% | 444,000 |
| 2025/06/23 | 2,157 | 2,164.5 | 2,134 | 2,143.5 | -23.5 | -1.1% | 513,400 |
| 2025/06/20 | 2,150 | 2,179.5 | 2,136.5 | 2,167 | +2 | +0.1% | 1,712,600 |
| 2025/06/19 | 2,187 | 2,192 | 2,155 | 2,165 | -45 | -2% | 769,900 |
| 2025/06/18 | 2,204.5 | 2,229 | 2,200.5 | 2,210 | -20 | -0.9% | 763,400 |
| 2025/06/17 | 2,237 | 2,245 | 2,222.5 | 2,230 | +11.5 | +0.5% | 1,034,400 |
| 2025/06/16 | 2,231 | 2,241.5 | 2,209.5 | 2,218.5 | +27 | +1.2% | 720,900 |
| 2025/06/13 | 2,195.5 | 2,221.5 | 2,189.5 | 2,191.5 | -10 | -0.5% | 884,700 |
| 2025/06/12 | 2,196 | 2,212.5 | 2,180 | 2,201.5 | -6.5 | -0.3% | 696,600 |
| 2025/06/11 | 2,174.5 | 2,210 | 2,172 | 2,208 | +48.5 | +2.2% | 952,300 |
| 2025/06/10 | 2,170.5 | 2,177.5 | 2,157 | 2,159.5 | -11 | -0.5% | 597,700 |
| 2025/06/09 | 2,196 | 2,203.5 | 2,163 | 2,170.5 | -10 | -0.5% | 567,600 |
| 2025/06/06 | 2,183 | 2,193 | 2,175.5 | 2,180.5 | +7 | +0.3% | 571,200 |
| 2025/06/05 | 2,150 | 2,181 | 2,146 | 2,173.5 | +7 | +0.3% | 864,500 |
| 2025/06/04 | 2,182.5 | 2,190.5 | 2,165 | 2,166.5 | -15.5 | -0.7% | 579,300 |
| 2025/06/03 | 2,180 | 2,200 | 2,157.5 | 2,182 | -16 | -0.7% | 800,500 |
| 2025/06/02 | 2,202 | 2,219.5 | 2,179 | 2,198 | -25.5 | -1.1% | 832,000 |
| 2025/05/30 | 2,141.5 | 2,239 | 2,141.5 | 2,223.5 | +54 | +2.5% | 1,702,000 |
| 2025/05/29 | 2,155 | 2,177.5 | 2,150.5 | 2,169.5 | +21.5 | +1% | 671,400 |
| 2025/05/28 | 2,182.5 | 2,192 | 2,148 | 2,148 | -19.5 | -0.9% | 1,144,400 |
| 2025/05/27 | 2,083.5 | 2,182.5 | 2,083.5 | 2,167.5 | +81 | +3.9% | 1,247,000 |
1～
50
件表示中 / 3756件
類似銘柄と比較する
現在ご覧いただいている「三菱ガス」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 |
|---|---|---|---|---|---|---|---|---|
| 三菱ガス | 257,600円 | -5.6% | -17.1% | 3.88% | 13.93倍 | 0.75倍 |
|
基礎化学品や機能化学品を生産。海外でメタノール合弁。半導体やスマホ向け材料に強み |
| 住友化 | 38,600円 | -10.2% | +80.7% | 3.11% | 15.80倍 | 0.70倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
| クラレ | 186,300円 | +4.0% | +4.3% | 2.90% | 13.22倍 | 0.78倍 |
|
高機能樹脂ポバール等とそれを加工した各種フィルムが柱。首位品多い。イソプレン、繊維等も |
| 応化工 | 416,600円 | +10.5% | +10.6% | 1.68% | 20.29倍 | 2.49倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
| エア・ウォーター | 231,200円 | +6.9% | +9.5% | 3.24% | 10.00倍 | 1.02倍 |
|
産業ガス２位、医療用酸素で首位。加工食品・農業、医療機器、ケミカル等でＭ＆Ａ戦略を推進 |
市場注目の銘柄
チャート関連のコラム
