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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 2,807 | 2,810.5 | 2,734 | 2,743 | -39 | -1.4% | 733,100 |
| 2024/04/22 | 2,751 | 2,798.5 | 2,745.5 | 2,782 | +49.5 | +1.8% | 918,100 |
| 2024/04/19 | 2,745 | 2,760 | 2,674.5 | 2,732.5 | -16.5 | -0.6% | 1,297,200 |
| 2024/04/18 | 2,714.5 | 2,764.5 | 2,693 | 2,749 | +11 | +0.4% | 676,900 |
| 2024/04/17 | 2,759 | 2,781 | 2,711 | 2,738 | -4 | -0.1% | 949,700 |
| 2024/04/16 | 2,820 | 2,860 | 2,742 | 2,742 | -96.5 | -3.4% | 1,165,200 |
| 2024/04/15 | 2,798 | 2,842.5 | 2,784.5 | 2,838.5 | +21.5 | +0.8% | 732,900 |
| 2024/04/12 | 2,770 | 2,822 | 2,766 | 2,817 | +48.5 | +1.8% | 1,067,900 |
| 2024/04/11 | 2,725 | 2,797 | 2,715 | 2,768.5 | +17 | +0.6% | 995,400 |
| 2024/04/10 | 2,718 | 2,784.5 | 2,703.5 | 2,751.5 | +28 | +1% | 746,800 |
| 2024/04/09 | 2,678 | 2,729 | 2,670.5 | 2,723.5 | +72 | +2.7% | 981,200 |
| 2024/04/08 | 2,666 | 2,675.5 | 2,636 | 2,651.5 | +7.5 | +0.3% | 523,500 |
| 2024/04/05 | 2,609.5 | 2,651.5 | 2,608 | 2,644 | ±0 | ±0% | 740,400 |
| 2024/04/04 | 2,651 | 2,666 | 2,628 | 2,644 | +36 | +1.4% | 868,100 |
| 2024/04/03 | 2,535 | 2,615.5 | 2,530 | 2,608 | +69.5 | +2.7% | 1,152,800 |
| 2024/04/02 | 2,520.5 | 2,552.5 | 2,511.5 | 2,538.5 | +4 | +0.2% | 793,200 |
| 2024/04/01 | 2,589.5 | 2,602.5 | 2,506 | 2,534.5 | -55.5 | -2.1% | 940,800 |
| 2024/03/29 | 2,569 | 2,613 | 2,557.5 | 2,590 | +59 | +2.3% | 646,900 |
| 2024/03/28 | 2,607 | 2,632.5 | 2,515.5 | 2,531 | -115.5 | -4.4% | 1,272,500 |
| 2024/03/27 | 2,643.5 | 2,682 | 2,634.5 | 2,646.5 | +19.5 | +0.7% | 1,144,100 |
| 2024/03/26 | 2,622 | 2,653 | 2,609.5 | 2,627 | +0.5 | ±0% | 596,000 |
| 2024/03/25 | 2,680 | 2,685.5 | 2,616.5 | 2,626.5 | -43.5 | -1.6% | 1,030,600 |
| 2024/03/22 | 2,663 | 2,678.5 | 2,640 | 2,670 | +10.5 | +0.4% | 670,700 |
| 2024/03/21 | 2,633 | 2,679.5 | 2,632 | 2,659.5 | +48 | +1.8% | 946,400 |
| 2024/03/19 | 2,600 | 2,630 | 2,584 | 2,611.5 | +31.5 | +1.2% | 912,600 |
| 2024/03/18 | 2,541 | 2,583.5 | 2,528.5 | 2,580 | +63.5 | +2.5% | 785,100 |
| 2024/03/15 | 2,493.5 | 2,529 | 2,482.5 | 2,516.5 | +20 | +0.8% | 950,000 |
| 2024/03/14 | 2,479.5 | 2,499 | 2,452.5 | 2,496.5 | +39.5 | +1.6% | 639,200 |
| 2024/03/13 | 2,490 | 2,493 | 2,436.5 | 2,457 | +7.5 | +0.3% | 659,000 |
| 2024/03/12 | 2,440 | 2,449.5 | 2,399 | 2,449.5 | -15 | -0.6% | 929,100 |
| 2024/03/11 | 2,533 | 2,551 | 2,440 | 2,464.5 | -87 | -3.4% | 1,016,400 |
| 2024/03/08 | 2,483.5 | 2,567 | 2,476 | 2,551.5 | +46 | +1.8% | 818,300 |
| 2024/03/07 | 2,541.5 | 2,567.5 | 2,494.5 | 2,505.5 | -36 | -1.4% | 640,800 |
| 2024/03/06 | 2,541 | 2,560 | 2,532.5 | 2,541.5 | +1.5 | +0.1% | 706,500 |
| 2024/03/05 | 2,513 | 2,561 | 2,508 | 2,540 | +36 | +1.4% | 678,600 |
| 2024/03/04 | 2,548 | 2,552.5 | 2,491.5 | 2,504 | -10.5 | -0.4% | 694,000 |
| 2024/03/01 | 2,453 | 2,523 | 2,449 | 2,514.5 | +74.5 | +3.1% | 1,144,700 |
| 2024/02/29 | 2,482 | 2,489 | 2,430 | 2,440 | -74.5 | -3% | 1,386,900 |
| 2024/02/28 | 2,540.5 | 2,550.5 | 2,488 | 2,514.5 | +6.5 | +0.3% | 1,369,700 |
| 2024/02/27 | 2,552.5 | 2,571.5 | 2,496 | 2,508 | -55.5 | -2.2% | 1,038,300 |
| 2024/02/26 | 2,604 | 2,607.5 | 2,551 | 2,563.5 | -16.5 | -0.6% | 1,083,500 |
| 2024/02/22 | 2,600 | 2,640.5 | 2,564 | 2,580 | +8 | +0.3% | 1,192,000 |
| 2024/02/21 | 2,600 | 2,605 | 2,543.5 | 2,572 | -53 | -2% | 1,060,400 |
| 2024/02/20 | 2,643.5 | 2,659.5 | 2,595.5 | 2,625 | -17.5 | -0.7% | 790,600 |
| 2024/02/19 | 2,610 | 2,662 | 2,604.5 | 2,642.5 | +44.5 | +1.7% | 967,500 |
| 2024/02/16 | 2,601.5 | 2,628.5 | 2,584.5 | 2,598 | +18 | +0.7% | 938,000 |
| 2024/02/15 | 2,535 | 2,599.5 | 2,532 | 2,580 | +74.5 | +3% | 1,195,800 |
| 2024/02/14 | 2,514 | 2,520 | 2,474 | 2,505.5 | -17 | -0.7% | 1,034,400 |
| 2024/02/13 | 2,460 | 2,538 | 2,458.5 | 2,522.5 | +206.5 | +8.9% | 2,385,600 |
| 2024/02/09 | 2,328 | 2,349.5 | 2,316 | 2,316 | -27 | -1.2% | 619,600 |
251～
300
件表示中 / 3692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 | 221,700円 | -5.3% | +36.8% | 4.29% | 9.00倍 | 0.64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 | 267,100円 | +2.2% | -55.1% | 2.43% | 18.58倍 | 0.73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 | 173,100円 | +1.7% | +8.5% | 1.73% | 19.13倍 | 1.63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 | 196,500円 | +7.4% | +13.9% | 3.26% | 9.00倍 | 0.91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 | 535,800円 | +3.3% | -43.0% | 1.94% | 37.93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
