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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 979 | 1,000 | 973 | 992 | +26 | +2.7% | 59,200 |
| 2018/07/17 | 957 | 973 | 955 | 966 | +6 | +0.6% | 21,500 |
| 2018/07/13 | 967 | 968 | 957 | 960 | -5 | -0.5% | 14,300 |
| 2018/07/12 | 970 | 979 | 963 | 965 | +5 | +0.5% | 106,600 |
| 2018/07/11 | 958 | 966 | 942 | 960 | +1 | +0.1% | 57,700 |
| 2018/07/10 | 949 | 974 | 946 | 959 | +40 | +4.4% | 49,600 |
| 2018/07/09 | 921 | 933 | 918 | 919 | +7 | +0.8% | 19,900 |
| 2018/07/06 | 884 | 914 | 884 | 912 | +30 | +3.4% | 20,200 |
| 2018/07/05 | 902 | 922 | 879 | 882 | -21 | -2.3% | 74,700 |
| 2018/07/04 | 914 | 927 | 896 | 903 | -18 | -2% | 44,800 |
| 2018/07/03 | 934 | 938 | 914 | 921 | -13 | -1.4% | 23,900 |
| 2018/07/02 | 965 | 970 | 932 | 934 | -37 | -3.8% | 23,300 |
| 2018/06/29 | 995 | 995 | 970 | 971 | -24 | -2.4% | 27,600 |
| 2018/06/28 | 994 | 998 | 981 | 995 | -3 | -0.3% | 29,100 |
| 2018/06/27 | 1,004 | 1,011 | 997 | 998 | -8 | -0.8% | 24,600 |
| 2018/06/26 | 1,000 | 1,009 | 994 | 1,006 | -3 | -0.3% | 35,300 |
| 2018/06/25 | 1,009 | 1,015 | 996 | 1,009 | -16 | -1.6% | 40,800 |
| 2018/06/22 | 962 | 1,028 | 962 | 1,025 | +60 | +6.2% | 110,000 |
| 2018/06/21 | 973 | 980 | 964 | 965 | -11 | -1.1% | 17,900 |
| 2018/06/20 | 976 | 976 | 958 | 976 | +5 | +0.5% | 13,500 |
| 2018/06/19 | 984 | 985 | 968 | 971 | -30 | -3% | 31,800 |
| 2018/06/18 | 1,009 | 1,009 | 994 | 1,001 | -9 | -0.9% | 14,700 |
| 2018/06/15 | 987 | 1,011 | 983 | 1,010 | +28 | +2.9% | 47,900 |
| 2018/06/14 | 987 | 987 | 974 | 982 | -5 | -0.5% | 14,600 |
| 2018/06/13 | 983 | 994 | 974 | 987 | ±0 | ±0% | 24,100 |
| 2018/06/12 | 1,000 | 1,005 | 983 | 987 | -33 | -3.2% | 44,500 |
| 2018/06/11 | 1,010 | 1,020 | 1,000 | 1,020 | +16 | +1.6% | 28,800 |
| 2018/06/08 | 1,002 | 1,010 | 1,001 | 1,004 | -2 | -0.2% | 52,600 |
| 2018/06/07 | 1,018 | 1,026 | 1,001 | 1,006 | -8 | -0.8% | 36,500 |
| 2018/06/06 | 1,003 | 1,014 | 993 | 1,014 | +18 | +1.8% | 28,900 |
| 2018/06/05 | 979 | 998 | 970 | 996 | +26 | +2.7% | 17,500 |
| 2018/06/04 | 954 | 970 | 954 | 970 | +31 | +3.3% | 40,400 |
| 2018/06/01 | 942 | 949 | 925 | 939 | -18 | -1.9% | 35,300 |
| 2018/05/31 | 938 | 957 | 924 | 957 | +26 | +2.8% | 23,400 |
| 2018/05/30 | 938 | 942 | 926 | 931 | -13 | -1.4% | 10,300 |
| 2018/05/29 | 953 | 953 | 938 | 944 | -10 | -1% | 11,900 |
| 2018/05/28 | 977 | 979 | 953 | 954 | -30 | -3% | 27,800 |
| 2018/05/25 | 994 | 998 | 977 | 984 | -14 | -1.4% | 14,100 |
| 2018/05/24 | 1,006 | 1,007 | 995 | 998 | -12 | -1.2% | 17,800 |
| 2018/05/23 | 1,000 | 1,010 | 999 | 1,010 | ±0 | ±0% | 17,100 |
| 2018/05/22 | 1,008 | 1,024 | 1,003 | 1,010 | -4 | -0.4% | 13,900 |
| 2018/05/21 | 1,016 | 1,020 | 1,011 | 1,014 | ±0 | ±0% | 9,500 |
| 2018/05/18 | 1,011 | 1,017 | 1,003 | 1,014 | +13 | +1.3% | 21,800 |
| 2018/05/17 | 1,030 | 1,030 | 995 | 1,001 | -33 | -3.2% | 38,500 |
| 2018/05/16 | 1,029 | 1,040 | 1,023 | 1,034 | +4 | +0.4% | 35,700 |
| 2018/05/15 | 1,019 | 1,030 | 1,019 | 1,030 | +11 | +1.1% | 31,300 |
| 2018/05/14 | 1,030 | 1,030 | 1,002 | 1,019 | +20 | +2% | 53,300 |
| 2018/05/11 | 990 | 1,000 | 990 | 999 | -1 | -0.1% | 38,800 |
| 2018/05/10 | 999 | 1,000 | 987 | 1,000 | +8 | +0.8% | 23,700 |
| 2018/05/09 | 988 | 1,000 | 985 | 992 | +4 | +0.4% | 29,300 |
1551～
1600
件表示中 / 3586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 | 82,400円 | +7.2% | +8.2% | 2.43% | 9.47倍 | 0.59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 | 125,400円 | +5.3% | -2.2% | 1.59% | 39.16倍 | 1.22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 | 62,700円 | +5.0% | -2.0% | 5.42% | 7.83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 | 259,300円 | +6.0% | +69.6% | 4.82% | 9.78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 | 186,700円 | +4.9% | +10.2% | 2.79% | 12.70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
