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 |
|---|---|---|---|---|---|---|---|
| 2016/12/12 | 1,950 | 1,955 | 1,918 | 1,947 | +8 | +0.4% | 1,041,100 |
| 2016/12/09 | 1,959 | 1,962 | 1,923 | 1,939 | +20 | +1% | 1,706,500 |
| 2016/12/08 | 1,874 | 1,924 | 1,862 | 1,919 | +67 | +3.6% | 1,899,800 |
| 2016/12/07 | 1,821 | 1,852 | 1,815 | 1,852 | +31 | +1.7% | 927,000 |
| 2016/12/06 | 1,829 | 1,829 | 1,801 | 1,821 | +17 | +0.9% | 907,800 |
| 2016/12/05 | 1,788 | 1,808 | 1,771 | 1,804 | +8 | +0.4% | 736,200 |
| 2016/12/02 | 1,795 | 1,813 | 1,785 | 1,796 | -5 | -0.3% | 1,088,200 |
| 2016/12/01 | 1,759 | 1,844 | 1,759 | 1,801 | +67 | +3.9% | 1,894,300 |
| 2016/11/30 | 1,734 | 1,753 | 1,718 | 1,734 | ±0 | ±0% | 2,206,600 |
| 2016/11/29 | 1,709 | 1,741 | 1,704 | 1,734 | +26 | +1.5% | 1,064,900 |
| 2016/11/28 | 1,686 | 1,712 | 1,680 | 1,708 | +21 | +1.2% | 823,400 |
| 2016/11/25 | 1,686 | 1,706 | 1,678 | 1,687 | +1 | +0.1% | 901,700 |
| 2016/11/24 | 1,730 | 1,730 | 1,677 | 1,686 | -26 | -1.5% | 910,400 |
| 2016/11/22 | 1,707 | 1,725 | 1,701 | 1,712 | +6 | +0.4% | 746,800 |
| 2016/11/21 | 1,730 | 1,733 | 1,701 | 1,706 | -15 | -0.9% | 920,100 |
| 2016/11/18 | 1,700 | 1,729 | 1,695 | 1,721 | +65 | +3.9% | 1,735,500 |
| 2016/11/17 | 1,659 | 1,671 | 1,631 | 1,656 | -17 | -1% | 1,195,800 |
| 2016/11/16 | 1,696 | 1,705 | 1,653 | 1,673 | +1 | +0.1% | 1,100,900 |
| 2016/11/15 | 1,697 | 1,707 | 1,671 | 1,672 | -26 | -1.5% | 1,100,700 |
| 2016/11/14 | 1,672 | 1,702 | 1,657 | 1,698 | +35 | +2.1% | 896,800 |
| 2016/11/11 | 1,685 | 1,685 | 1,657 | 1,663 | -22 | -1.3% | 1,382,000 |
| 2016/11/10 | 1,660 | 1,691 | 1,646 | 1,685 | +123 | +7.9% | 1,965,700 |
| 2016/11/09 | 1,655 | 1,658 | 1,544 | 1,562 | -83 | -5% | 1,601,400 |
| 2016/11/08 | 1,615 | 1,652 | 1,609 | 1,645 | +35 | +2.2% | 1,397,200 |
| 2016/11/07 | 1,579 | 1,612 | 1,571 | 1,610 | +37 | +2.4% | 1,338,500 |
| 2016/11/04 | 1,480 | 1,579 | 1,480 | 1,573 | +16 | +1% | 2,202,100 |
| 2016/11/02 | 1,578 | 1,620 | 1,502 | 1,557 | -34 | -2.1% | 2,913,600 |
| 2016/11/01 | 1,614 | 1,617 | 1,577 | 1,591 | -27 | -1.7% | 1,162,900 |
| 2016/10/31 | 1,594 | 1,618 | 1,594 | 1,618 | +21 | +1.3% | 1,036,700 |
| 2016/10/28 | 1,595 | 1,603 | 1,577 | 1,597 | +13 | +0.8% | 2,186,700 |
| 2016/10/27 | 1,605 | 1,606 | 1,576 | 1,584 | -23 | -1.4% | 1,222,000 |
| 2016/10/26 | 1,597 | 1,610 | 1,581 | 1,607 | +14 | +0.9% | 1,134,800 |
| 2016/10/25 | 1,585 | 1,597 | 1,577 | 1,593 | +24 | +1.5% | 1,195,100 |
| 2016/10/24 | 1,527 | 1,569 | 1,527 | 1,569 | +54 | +3.6% | 946,300 |
| 2016/10/21 | 1,521 | 1,534 | 1,508 | 1,515 | -6 | -0.4% | 1,547,800 |
| 2016/10/20 | 1,550 | 1,564 | 1,520 | 1,521 | -10 | -0.7% | 1,470,500 |
| 2016/10/19 | 1,536 | 1,547 | 1,524 | 1,531 | -13 | -0.8% | 856,100 |
| 2016/10/18 | 1,521 | 1,546 | 1,507 | 1,544 | +28 | +1.8% | 957,900 |
| 2016/10/17 | 1,513 | 1,525 | 1,503 | 1,516 | +4 | +0.3% | 673,400 |
| 2016/10/14 | 1,506 | 1,515 | 1,493 | 1,512 | -1 | -0.1% | 822,900 |
| 2016/10/13 | 1,489 | 1,527 | 1,489 | 1,513 | +28 | +1.9% | 1,096,300 |
| 2016/10/12 | 1,495 | 1,519 | 1,478 | 1,485 | -13 | -0.9% | 1,177,300 |
| 2016/10/11 | 1,504 | 1,530 | 1,497 | 1,498 | +5 | +0.3% | 1,134,900 |
| 2016/10/07 | 1,490 | 1,495 | 1,482 | 1,493 | -9 | -0.6% | 678,200 |
| 2016/10/06 | 1,498 | 1,508 | 1,483 | 1,502 | +10 | +0.7% | 961,700 |
| 2016/10/05 | 1,477 | 1,496 | 1,460 | 1,492 | +15 | +1% | 721,900 |
| 2016/10/04 | 1,463 | 1,478 | 1,447 | 1,477 | +20 | +1.4% | 660,400 |
| 2016/10/03 | 1,459 | 1,479 | 1,447 | 1,457 | +16 | +1.1% | 756,500 |
| 2016/09/30 | 1,465 | 1,465 | 1,436 | 1,441 | -41 | -2.8% | 902,100 |
| 2016/09/29 | 1,441 | 1,486 | 1,427 | 1,482 | +55 | +3.9% | 964,500 |
2051～
2100
件表示中 / 3693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 | 219,700円 | -5.3% | +36.8% | 4.32% | 8.91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 |
| レゾナックＨＤ | 261,600円 | +2.2% | -55.1% | 2.48% | 18.19倍 | 0.71倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
| ライオン | 172,300円 | +1.7% | +8.5% | 1.74% | 19.05倍 | 1.62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 |
| エア・ウォーター | 197,500円 | +7.4% | +13.9% | 3.24% | 9.05倍 | 0.92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 | 536,500円 | +3.3% | -43.0% | 1.94% | 37.98倍 | 1.87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 |
市場注目の銘柄
チャート関連のコラム
