高圧ガス工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,045 | 1,050 | 1,035 | 1,040 | ±0 | ±0% | 32,100 |
| 2025/07/03 | 1,034 | 1,045 | 1,034 | 1,040 | +6 | +0.6% | 33,900 |
| 2025/07/02 | 1,031 | 1,055 | 1,031 | 1,034 | ±0 | ±0% | 32,900 |
| 2025/07/01 | 1,040 | 1,040 | 1,021 | 1,034 | -12 | -1.1% | 42,500 |
| 2025/06/30 | 1,067 | 1,068 | 1,046 | 1,046 | -14 | -1.3% | 35,900 |
| 2025/06/27 | 1,068 | 1,069 | 1,051 | 1,060 | -13 | -1.2% | 49,100 |
| 2025/06/26 | 1,082 | 1,082 | 1,056 | 1,073 | -4 | -0.4% | 78,500 |
| 2025/06/25 | 1,056 | 1,077 | 1,056 | 1,077 | +16 | +1.5% | 31,200 |
| 2025/06/24 | 1,096 | 1,097 | 1,055 | 1,061 | -21 | -1.9% | 59,100 |
| 2025/06/23 | 1,061 | 1,104 | 1,061 | 1,082 | +19 | +1.8% | 66,800 |
| 2025/06/20 | 1,070 | 1,078 | 1,060 | 1,063 | -7 | -0.7% | 246,500 |
| 2025/06/19 | 1,060 | 1,078 | 1,055 | 1,070 | +12 | +1.1% | 42,600 |
| 2025/06/18 | 1,064 | 1,074 | 1,058 | 1,058 | ±0 | ±0% | 25,600 |
| 2025/06/17 | 1,062 | 1,078 | 1,053 | 1,058 | +6 | +0.6% | 38,200 |
| 2025/06/16 | 1,049 | 1,054 | 1,044 | 1,052 | +16 | +1.5% | 20,100 |
| 2025/06/13 | 1,044 | 1,044 | 1,033 | 1,036 | -16 | -1.5% | 44,500 |
| 2025/06/12 | 1,050 | 1,062 | 1,036 | 1,052 | -10 | -0.9% | 70,100 |
| 2025/06/11 | 1,065 | 1,066 | 1,054 | 1,062 | +7 | +0.7% | 35,100 |
| 2025/06/10 | 1,057 | 1,068 | 1,051 | 1,055 | +6 | +0.6% | 58,800 |
| 2025/06/09 | 1,058 | 1,060 | 1,047 | 1,049 | +8 | +0.8% | 46,600 |
| 2025/06/06 | 1,015 | 1,053 | 1,011 | 1,041 | +25 | +2.5% | 70,700 |
| 2025/06/05 | 1,031 | 1,057 | 1,011 | 1,016 | -15 | -1.5% | 77,100 |
| 2025/06/04 | 1,013 | 1,037 | 1,013 | 1,031 | +15 | +1.5% | 37,600 |
| 2025/06/03 | 1,021 | 1,024 | 1,013 | 1,016 | -7 | -0.7% | 44,000 |
| 2025/06/02 | 1,025 | 1,032 | 1,018 | 1,023 | -9 | -0.9% | 37,900 |
| 2025/05/30 | 1,008 | 1,037 | 1,002 | 1,032 | -1 | -0.1% | 34,400 |
| 2025/05/29 | 1,031 | 1,034 | 1,024 | 1,033 | +6 | +0.6% | 47,600 |
| 2025/05/28 | 1,058 | 1,072 | 1,025 | 1,027 | -17 | -1.6% | 63,300 |
| 2025/05/27 | 1,040 | 1,051 | 1,023 | 1,044 | -4 | -0.4% | 53,600 |
| 2025/05/26 | 1,049 | 1,065 | 1,041 | 1,048 | +4 | +0.4% | 67,000 |
| 2025/05/23 | 1,035 | 1,047 | 1,032 | 1,044 | +19 | +1.9% | 60,100 |
| 2025/05/22 | 1,021 | 1,041 | 1,013 | 1,025 | -16 | -1.5% | 54,600 |
| 2025/05/21 | 1,026 | 1,044 | 1,021 | 1,041 | +7 | +0.7% | 78,000 |
| 2025/05/20 | 1,038 | 1,068 | 1,026 | 1,034 | -12 | -1.1% | 138,800 |
| 2025/05/19 | 1,000 | 1,050 | 1,000 | 1,046 | +42 | +4.2% | 207,800 |
| 2025/05/16 | 981 | 1,030 | 951 | 1,004 | +53 | +5.6% | 135,700 |
| 2025/05/15 | 953 | 970 | 938 | 951 | -12 | -1.2% | 43,200 |
| 2025/05/14 | 964 | 975 | 948 | 963 | -9 | -0.9% | 46,000 |
| 2025/05/13 | 968 | 987 | 968 | 972 | +2 | +0.2% | 54,300 |
| 2025/05/12 | 953 | 972 | 947 | 970 | +18 | +1.9% | 91,100 |
| 2025/05/09 | 953 | 959 | 951 | 952 | +5 | +0.5% | 52,200 |
| 2025/05/08 | 945 | 949 | 931 | 947 | -2 | -0.2% | 44,100 |
| 2025/05/07 | 941 | 961 | 936 | 949 | +7 | +0.7% | 63,900 |
| 2025/05/02 | 940 | 949 | 937 | 942 | -7 | -0.7% | 34,100 |
| 2025/05/01 | 936 | 950 | 936 | 949 | +5 | +0.5% | 32,900 |
| 2025/04/30 | 944 | 945 | 935 | 944 | -5 | -0.5% | 40,200 |
| 2025/04/28 | 945 | 957 | 941 | 949 | +15 | +1.6% | 109,900 |
| 2025/04/25 | 926 | 935 | 920 | 934 | +9 | +1% | 39,000 |
| 2025/04/24 | 931 | 931 | 917 | 925 | -7 | -0.8% | 31,800 |
| 2025/04/23 | 929 | 949 | 920 | 932 | +13 | +1.4% | 107,900 |
1～
50
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「高圧ガス」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 |
|---|---|---|---|---|---|---|---|---|
| 高圧ガス | 104,000円 | +3.1% | +6.9% | 3.85% | 12.76倍 | 0.73倍 |
|
首位の溶解アセチレン筆頭に酸素、アルゴンなど各種工業用ガスを供給。化成品は接着剤が主 |
| Ａｉロボティク | 521,000円 | +97.1% | +97.2% | 0.00% | 18.27倍 | 18.39倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| ＪＳＰ | 187,500円 | +2.6% | -1.5% | 4.27% | 9.83倍 | 0.49倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
| 大日精 | 316,500円 | +2.0% | +5.6% | 5.50% | 9.02倍 | 0.43倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| バルカー | 304,000円 | +3.1% | +16.7% | 4.93% | 11.14倍 | 1.06倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
市場注目の銘柄
チャート関連のコラム
