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 |
|---|---|---|---|---|---|---|---|
| 2018/05/15 | 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 |
| 2018/05/08 | 969 | 988 | 969 | 988 | +24 | +2.5% | 24,900 |
| 2018/05/07 | 964 | 968 | 950 | 964 | -7 | -0.7% | 14,100 |
| 2018/05/02 | 967 | 975 | 950 | 971 | +16 | +1.7% | 10,500 |
| 2018/05/01 | 954 | 965 | 948 | 955 | -5 | -0.5% | 9,900 |
| 2018/04/27 | 969 | 969 | 943 | 960 | -3 | -0.3% | 20,500 |
| 2018/04/26 | 950 | 965 | 950 | 963 | +19 | +2% | 21,200 |
| 2018/04/25 | 954 | 955 | 941 | 944 | -10 | -1% | 34,700 |
| 2018/04/24 | 953 | 968 | 952 | 954 | +7 | +0.7% | 26,900 |
| 2018/04/23 | 958 | 969 | 939 | 947 | -18 | -1.9% | 20,000 |
| 2018/04/20 | 983 | 983 | 960 | 965 | -11 | -1.1% | 26,100 |
| 2018/04/19 | 981 | 984 | 974 | 976 | ±0 | ±0% | 24,300 |
| 2018/04/18 | 956 | 985 | 955 | 976 | +27 | +2.8% | 38,300 |
| 2018/04/17 | 946 | 955 | 938 | 949 | -11 | -1.1% | 19,300 |
| 2018/04/16 | 953 | 960 | 949 | 960 | +10 | +1.1% | 18,300 |
| 2018/04/13 | 945 | 950 | 935 | 950 | +8 | +0.8% | 20,000 |
| 2018/04/12 | 950 | 950 | 931 | 942 | -13 | -1.4% | 36,000 |
| 2018/04/11 | 959 | 959 | 945 | 955 | ±0 | ±0% | 22,100 |
| 2018/04/10 | 959 | 959 | 949 | 955 | ±0 | ±0% | 22,100 |
| 2018/04/09 | 959 | 960 | 943 | 955 | -4 | -0.4% | 18,000 |
| 2018/04/06 | 951 | 960 | 940 | 959 | +8 | +0.8% | 32,300 |
| 2018/04/05 | 949 | 960 | 939 | 951 | ±0 | ±0% | 49,000 |
| 2018/04/04 | 893 | 958 | 893 | 951 | +64 | +7.2% | 57,600 |
| 2018/04/03 | 875 | 892 | 867 | 887 | +10 | +1.1% | 20,200 |
| 2018/04/02 | 883 | 888 | 877 | 877 | -8 | -0.9% | 5,500 |
| 2018/03/30 | 900 | 900 | 881 | 885 | -11 | -1.2% | 21,600 |
| 2018/03/29 | 874 | 898 | 862 | 896 | +28 | +3.2% | 15,800 |
| 2018/03/28 | 881 | 881 | 859 | 868 | -17 | -1.9% | 14,400 |
| 2018/03/27 | 856 | 892 | 847 | 885 | +35 | +4.1% | 39,000 |
| 2018/03/26 | 830 | 859 | 822 | 850 | +25 | +3% | 44,600 |
| 2018/03/23 | 847 | 850 | 818 | 825 | -41 | -4.7% | 25,000 |
| 2018/03/22 | 869 | 871 | 861 | 866 | -2 | -0.2% | 15,500 |
| 2018/03/20 | 871 | 871 | 857 | 868 | -9 | -1% | 20,800 |
| 2018/03/19 | 870 | 884 | 858 | 877 | -5 | -0.6% | 28,000 |
| 2018/03/16 | 891 | 891 | 870 | 882 | ±0 | ±0% | 27,500 |
| 2018/03/15 | 890 | 894 | 879 | 882 | -4 | -0.5% | 19,500 |
| 2018/03/14 | 885 | 888 | 878 | 886 | +1 | +0.1% | 16,800 |
| 2018/03/13 | 865 | 890 | 861 | 885 | +16 | +1.8% | 14,800 |
| 2018/03/12 | 873 | 873 | 861 | 869 | +8 | +0.9% | 34,800 |
| 2018/03/09 | 858 | 867 | 850 | 861 | +15 | +1.8% | 34,500 |
| 2018/03/08 | 862 | 862 | 845 | 846 | -6 | -0.7% | 9,500 |
| 2018/03/07 | 842 | 869 | 842 | 852 | +5 | +0.6% | 23,300 |
| 2018/03/06 | 854 | 869 | 831 | 847 | -3 | -0.4% | 46,100 |
| 2018/03/05 | 846 | 857 | 844 | 850 | -6 | -0.7% | 20,800 |
| 2018/03/02 | 859 | 882 | 855 | 856 | -33 | -3.7% | 21,500 |
| 2018/03/01 | 900 | 904 | 888 | 889 | -19 | -2.1% | 25,800 |
1751～
1800
件表示中 / 3741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 | 106,200円 | +3.1% | +6.9% | 3.77% | 13.03倍 | 0.74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 |
| 住精化 | 440,000円 | -1.7% | -17.2% | 4.55% | 8.61倍 | 0.61倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| ＪＳＰ | 189,500円 | +2.6% | -1.5% | 4.22% | 9.93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 | 323,500円 | +2.0% | +5.6% | 5.38% | 9.22倍 | 0.44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 | 311,000円 | +3.1% | +16.7% | 4.82% | 11.40倍 | 1.08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
