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 |
|---|---|---|---|---|---|---|---|
| 2025/06/20 | 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 |
| 2025/05/26 | 2,088 | 2,089.5 | 2,073 | 2,086.5 | +8 | +0.4% | 529,600 |
| 2025/05/23 | 2,076 | 2,084 | 2,060.5 | 2,078.5 | +2.5 | +0.1% | 859,100 |
| 2025/05/22 | 2,082.5 | 2,092 | 2,076 | 2,076 | -32 | -1.5% | 711,300 |
| 2025/05/21 | 2,103 | 2,111 | 2,098.5 | 2,108 | +26.5 | +1.3% | 746,200 |
| 2025/05/20 | 2,115 | 2,120.5 | 2,074.5 | 2,081.5 | -31 | -1.5% | 1,060,700 |
| 2025/05/19 | 2,103.5 | 2,125 | 2,098 | 2,112.5 | -1.5 | -0.1% | 897,600 |
| 2025/05/16 | 2,117.5 | 2,122 | 2,093 | 2,114 | -8.5 | -0.4% | 917,900 |
| 2025/05/15 | 2,115.5 | 2,124.5 | 2,091 | 2,122.5 | -4 | -0.2% | 1,178,700 |
| 2025/05/14 | 2,165 | 2,176.5 | 2,098 | 2,126.5 | -38.5 | -1.8% | 1,289,800 |
| 2025/05/13 | 2,186.5 | 2,226.5 | 2,109.5 | 2,165 | -90 | -4% | 2,832,200 |
| 2025/05/12 | 2,250 | 2,259.5 | 2,226 | 2,255 | +28.5 | +1.3% | 760,300 |
| 2025/05/09 | 2,234.5 | 2,239 | 2,218 | 2,226.5 | +33.5 | +1.5% | 589,400 |
| 2025/05/08 | 2,189 | 2,203.5 | 2,181.5 | 2,193 | -4.5 | -0.2% | 717,200 |
| 2025/05/07 | 2,216 | 2,223.5 | 2,197.5 | 2,197.5 | -20 | -0.9% | 497,800 |
| 2025/05/02 | 2,204 | 2,231.5 | 2,193 | 2,217.5 | +30.5 | +1.4% | 469,300 |
| 2025/05/01 | 2,172.5 | 2,198.5 | 2,168 | 2,187 | +14.5 | +0.7% | 381,800 |
| 2025/04/30 | 2,195 | 2,204.5 | 2,158 | 2,172.5 | -0.5 | ±0% | 666,000 |
| 2025/04/28 | 2,178.5 | 2,184.5 | 2,156.5 | 2,173 | -5 | -0.2% | 1,062,300 |
| 2025/04/25 | 2,157.5 | 2,187.5 | 2,156.5 | 2,178 | +31.5 | +1.5% | 585,100 |
| 2025/04/24 | 2,136.5 | 2,162 | 2,130 | 2,146.5 | +12 | +0.6% | 621,600 |
| 2025/04/23 | 2,164 | 2,165.5 | 2,117.5 | 2,134.5 | +31 | +1.5% | 600,500 |
| 2025/04/22 | 2,078 | 2,110.5 | 2,069 | 2,103.5 | +9.5 | +0.5% | 702,600 |
| 2025/04/21 | 2,135 | 2,140.5 | 2,078 | 2,094 | -57 | -2.6% | 923,900 |
| 2025/04/18 | 2,155 | 2,155 | 2,138 | 2,151 | +6.5 | +0.3% | 626,500 |
| 2025/04/17 | 2,124 | 2,146 | 2,119 | 2,144.5 | +19.5 | +0.9% | 351,900 |
| 2025/04/16 | 2,146 | 2,161.5 | 2,114.5 | 2,125 | -29.5 | -1.4% | 457,000 |
| 2025/04/15 | 2,151 | 2,158.5 | 2,145 | 2,154.5 | +4 | +0.2% | 568,000 |
| 2025/04/14 | 2,146 | 2,165.5 | 2,129.5 | 2,150.5 | +43.5 | +2.1% | 662,300 |
| 2025/04/11 | 2,055 | 2,116 | 2,035.5 | 2,107 | -40.5 | -1.9% | 633,900 |
| 2025/04/10 | 2,168 | 2,168 | 2,114.5 | 2,147.5 | +137.5 | +6.8% | 756,600 |
| 2025/04/09 | 2,038 | 2,048 | 1,978.5 | 2,010 | -93.5 | -4.4% | 673,400 |
1～
50
件表示中 / 3725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 | 216,700円 | -5.6% | -17.1% | 4.61% | 11.72倍 | 0.63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 |
| 応化工 | 400,800円 | +10.5% | +10.6% | 1.75% | 19.49倍 | 2.39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 | 208,900円 | +6.9% | +9.5% | 3.59% | 9.03倍 | 0.93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 |
| 小林製薬 | 550,500円 | +3.3% | -43.0% | 1.89% | 38.97倍 | 1.92倍 |
|
家庭用品製造販売が主軸。芳香消臭剤首位。医薬品、健康食品などでのニッチ製品開発に定評 |
| ライオン | 150,700円 | +1.7% | +8.5% | 1.99% | 16.66倍 | 1.42倍 |
|
歯ブラシ国内首位、トイレタリー３位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
市場注目の銘柄
チャート関連のコラム
