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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 964 | 974 | 942 | 974 | -4 | -0.4% | 74,100 |
| 2024/06/25 | 968 | 978 | 962 | 978 | +16 | +1.7% | 51,200 |
| 2024/06/24 | 946 | 965 | 946 | 962 | +19 | +2% | 34,300 |
| 2024/06/21 | 958 | 959 | 940 | 943 | -11 | -1.2% | 36,000 |
| 2024/06/20 | 954 | 958 | 944 | 954 | ±0 | ±0% | 15,600 |
| 2024/06/19 | 944 | 958 | 943 | 954 | +12 | +1.3% | 12,600 |
| 2024/06/18 | 942 | 950 | 936 | 942 | +2 | +0.2% | 12,500 |
| 2024/06/17 | 956 | 956 | 930 | 940 | -2 | -0.2% | 19,400 |
| 2024/06/14 | 908 | 956 | 901 | 942 | +20 | +2.2% | 44,800 |
| 2024/06/13 | 953 | 955 | 922 | 922 | -32 | -3.4% | 33,800 |
| 2024/06/12 | 960 | 969 | 951 | 954 | -21 | -2.2% | 46,900 |
| 2024/06/11 | 960 | 976 | 954 | 975 | +17 | +1.8% | 42,200 |
| 2024/06/10 | 938 | 958 | 938 | 958 | +30 | +3.2% | 60,300 |
| 2024/06/07 | 928 | 932 | 923 | 928 | +4 | +0.4% | 30,100 |
| 2024/06/06 | 925 | 928 | 920 | 924 | +8 | +0.9% | 25,700 |
| 2024/06/05 | 917 | 920 | 914 | 916 | -12 | -1.3% | 18,200 |
| 2024/06/04 | 929 | 929 | 915 | 928 | -2 | -0.2% | 15,300 |
| 2024/06/03 | 923 | 939 | 923 | 930 | +10 | +1.1% | 21,900 |
| 2024/05/31 | 908 | 920 | 908 | 920 | +24 | +2.7% | 30,300 |
| 2024/05/30 | 882 | 899 | 876 | 896 | +6 | +0.7% | 25,900 |
| 2024/05/29 | 903 | 909 | 889 | 890 | -11 | -1.2% | 9,900 |
| 2024/05/28 | 900 | 911 | 900 | 901 | +1 | +0.1% | 15,100 |
| 2024/05/27 | 905 | 906 | 887 | 900 | ±0 | ±0% | 14,800 |
| 2024/05/24 | 894 | 906 | 892 | 900 | -2 | -0.2% | 16,000 |
| 2024/05/23 | 893 | 905 | 888 | 902 | +7 | +0.8% | 20,600 |
| 2024/05/22 | 894 | 902 | 890 | 895 | +1 | +0.1% | 21,500 |
| 2024/05/21 | 912 | 919 | 892 | 894 | -28 | -3% | 29,000 |
| 2024/05/20 | 910 | 925 | 907 | 922 | +8 | +0.9% | 19,800 |
| 2024/05/17 | 912 | 921 | 892 | 914 | +5 | +0.6% | 40,600 |
| 2024/05/16 | 908 | 926 | 896 | 909 | +19 | +2.1% | 137,900 |
| 2024/05/15 | 900 | 900 | 883 | 890 | -5 | -0.6% | 26,800 |
| 2024/05/14 | 900 | 911 | 890 | 895 | -12 | -1.3% | 46,100 |
| 2024/05/13 | 900 | 913 | 898 | 907 | +14 | +1.6% | 55,500 |
| 2024/05/10 | 888 | 894 | 883 | 893 | +10 | +1.1% | 27,800 |
| 2024/05/09 | 880 | 888 | 878 | 883 | +11 | +1.3% | 19,900 |
| 2024/05/08 | 875 | 885 | 855 | 872 | -6 | -0.7% | 64,300 |
| 2024/05/07 | 875 | 883 | 871 | 878 | +9 | +1% | 21,800 |
| 2024/05/02 | 864 | 873 | 864 | 869 | +3 | +0.3% | 12,800 |
| 2024/05/01 | 866 | 866 | 862 | 866 | -2 | -0.2% | 7,300 |
| 2024/04/30 | 870 | 871 | 854 | 868 | +9 | +1% | 25,700 |
| 2024/04/26 | 857 | 859 | 842 | 859 | +8 | +0.9% | 32,900 |
| 2024/04/25 | 854 | 858 | 851 | 851 | -5 | -0.6% | 17,400 |
| 2024/04/24 | 853 | 862 | 851 | 856 | +4 | +0.5% | 22,000 |
| 2024/04/23 | 859 | 860 | 851 | 852 | -4 | -0.5% | 14,300 |
| 2024/04/22 | 849 | 856 | 847 | 856 | +16 | +1.9% | 23,500 |
| 2024/04/19 | 852 | 853 | 829 | 840 | -17 | -2% | 41,000 |
| 2024/04/18 | 860 | 863 | 852 | 857 | +10 | +1.2% | 21,100 |
| 2024/04/17 | 858 | 859 | 844 | 847 | -12 | -1.4% | 26,900 |
| 2024/04/16 | 875 | 877 | 857 | 859 | -26 | -2.9% | 37,000 |
| 2024/04/15 | 881 | 889 | 873 | 885 | -3 | -0.3% | 18,900 |
101～
150
件表示中 / 3585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 | 80,000円 | +7.2% | +8.2% | 2.50% | 9.20倍 | 0.57倍 |
|
溶解アセチレン最大手。接着剤、塗料等ファイン育成。環境等の新技術開発に積極的。好財務 |
| レック | 123,200円 | +5.3% | -2.2% | 1.62% | 38.48倍 | 1.20倍 |
|
清掃、サニタリー等日用品メーカー。１００円均一用で成長。１８年末に殺虫剤バルサン事業買収 |
| ＤＮＣ | 62,200円 | +5.0% | -2.0% | 5.47% | 7.76倍 | 0.52倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
| 堺化学 | 256,300円 | +6.0% | +69.6% | 4.88% | 9.67倍 | 0.55倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
| 新日製薬 | 186,400円 | +4.9% | +10.2% | 2.79% | 12.68倍 | 1.81倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
市場注目の銘柄
チャート関連のコラム
