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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 2,365 | 2,366.5 | 2,333.5 | 2,343 | -13 | -0.6% | 807,400 |
| 2024/02/07 | 2,339.5 | 2,375.5 | 2,339 | 2,356 | +5 | +0.2% | 494,800 |
| 2024/02/06 | 2,387.5 | 2,387.5 | 2,350.5 | 2,351 | -46 | -1.9% | 601,500 |
| 2024/02/05 | 2,402 | 2,402 | 2,377.5 | 2,397 | +10.5 | +0.4% | 621,500 |
| 2024/02/02 | 2,406 | 2,406 | 2,370.5 | 2,386.5 | -6.5 | -0.3% | 604,500 |
| 2024/02/01 | 2,400 | 2,400 | 2,364 | 2,393 | -29 | -1.2% | 746,200 |
| 2024/01/31 | 2,400 | 2,422 | 2,389.5 | 2,422 | +32.5 | +1.4% | 854,100 |
| 2024/01/30 | 2,397 | 2,405.5 | 2,381 | 2,389.5 | -14.5 | -0.6% | 519,200 |
| 2024/01/29 | 2,391 | 2,412 | 2,385 | 2,404 | +19.5 | +0.8% | 627,300 |
| 2024/01/26 | 2,403 | 2,406 | 2,383 | 2,384.5 | -38 | -1.6% | 718,300 |
| 2024/01/25 | 2,405.5 | 2,422.5 | 2,396.5 | 2,422.5 | +12 | +0.5% | 587,500 |
| 2024/01/24 | 2,434 | 2,435.5 | 2,403.5 | 2,410.5 | -25.5 | -1% | 640,900 |
| 2024/01/23 | 2,450 | 2,457 | 2,412 | 2,436 | -12.5 | -0.5% | 942,500 |
| 2024/01/22 | 2,415 | 2,452 | 2,409.5 | 2,448.5 | +47 | +2% | 832,900 |
| 2024/01/19 | 2,439.5 | 2,439.5 | 2,396.5 | 2,401.5 | -17.5 | -0.7% | 855,900 |
| 2024/01/18 | 2,449 | 2,452.5 | 2,389 | 2,419 | -35.5 | -1.4% | 1,417,600 |
| 2024/01/17 | 2,456.5 | 2,499.5 | 2,450.5 | 2,454.5 | +12 | +0.5% | 1,374,200 |
| 2024/01/16 | 2,451 | 2,467.5 | 2,438 | 2,442.5 | -16.5 | -0.7% | 910,400 |
| 2024/01/15 | 2,402 | 2,481.5 | 2,402 | 2,459 | +61.5 | +2.6% | 1,194,700 |
| 2024/01/12 | 2,426.5 | 2,441.5 | 2,396 | 2,397.5 | -20.5 | -0.8% | 1,069,800 |
| 2024/01/11 | 2,383.5 | 2,443 | 2,383 | 2,418 | +68 | +2.9% | 1,681,600 |
| 2024/01/10 | 2,311 | 2,360.5 | 2,309 | 2,350 | +39 | +1.7% | 1,129,300 |
| 2024/01/09 | 2,338 | 2,361.5 | 2,301.5 | 2,311 | -9 | -0.4% | 836,700 |
| 2024/01/05 | 2,290 | 2,334 | 2,290 | 2,320 | +39.5 | +1.7% | 833,000 |
| 2024/01/04 | 2,255.5 | 2,296 | 2,232.5 | 2,280.5 | +25 | +1.1% | 826,100 |
| 2023/12/29 | 2,249.5 | 2,260.5 | 2,240.5 | 2,255.5 | +9 | +0.4% | 435,700 |
| 2023/12/28 | 2,226 | 2,254.5 | 2,225.5 | 2,246.5 | +2 | +0.1% | 306,400 |
| 2023/12/27 | 2,259 | 2,259 | 2,239.5 | 2,244.5 | +12 | +0.5% | 373,700 |
| 2023/12/26 | 2,252.5 | 2,257 | 2,228 | 2,232.5 | -11 | -0.5% | 390,900 |
| 2023/12/25 | 2,269.5 | 2,270 | 2,238.5 | 2,243.5 | +15 | +0.7% | 483,600 |
| 2023/12/22 | 2,220 | 2,243 | 2,218 | 2,228.5 | +13 | +0.6% | 519,300 |
| 2023/12/21 | 2,214 | 2,219.5 | 2,203.5 | 2,215.5 | -9.5 | -0.4% | 591,300 |
| 2023/12/20 | 2,202 | 2,244.5 | 2,202 | 2,225 | +25 | +1.1% | 846,000 |
| 2023/12/19 | 2,199.5 | 2,207.5 | 2,186 | 2,200 | +6 | +0.3% | 780,300 |
| 2023/12/18 | 2,200 | 2,212.5 | 2,187 | 2,194 | -15.5 | -0.7% | 665,100 |
| 2023/12/15 | 2,175.5 | 2,220 | 2,172.5 | 2,209.5 | +32 | +1.5% | 1,222,800 |
| 2023/12/14 | 2,222 | 2,233.5 | 2,175 | 2,177.5 | -44.5 | -2% | 774,900 |
| 2023/12/13 | 2,232 | 2,245.5 | 2,221 | 2,222 | +5.5 | +0.2% | 832,200 |
| 2023/12/12 | 2,263 | 2,266 | 2,215 | 2,216.5 | -18 | -0.8% | 967,300 |
| 2023/12/11 | 2,227 | 2,245 | 2,217.5 | 2,234.5 | +18 | +0.8% | 724,600 |
| 2023/12/08 | 2,274.5 | 2,279 | 2,208.5 | 2,216.5 | -65.5 | -2.9% | 1,024,900 |
| 2023/12/07 | 2,300.5 | 2,312 | 2,279.5 | 2,282 | -18.5 | -0.8% | 604,400 |
| 2023/12/06 | 2,265 | 2,308 | 2,245 | 2,300.5 | +23 | +1% | 1,337,900 |
| 2023/12/05 | 2,280 | 2,311.5 | 2,277.5 | 2,277.5 | -16.5 | -0.7% | 700,700 |
| 2023/12/04 | 2,306.5 | 2,309 | 2,273 | 2,294 | -28.5 | -1.2% | 1,354,100 |
| 2023/12/01 | 2,340 | 2,347.5 | 2,309 | 2,322.5 | -15 | -0.6% | 1,036,100 |
| 2023/11/30 | 2,295 | 2,344.5 | 2,290 | 2,337.5 | +22 | +1% | 1,307,700 |
| 2023/11/29 | 2,300 | 2,333.5 | 2,298 | 2,315.5 | +2.5 | +0.1% | 767,000 |
| 2023/11/28 | 2,319 | 2,327.5 | 2,296.5 | 2,313 | -10 | -0.4% | 530,900 |
| 2023/11/27 | 2,347 | 2,356 | 2,319 | 2,323 | -20 | -0.9% | 951,600 |
301～
350
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
