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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 900 | 920 | 900 | 917 | +7 | +0.8% | 23,700 |
| 2024/08/20 | 898 | 915 | 898 | 910 | +12 | +1.3% | 22,100 |
| 2024/08/19 | 907 | 913 | 898 | 898 | -12 | -1.3% | 29,600 |
| 2024/08/16 | 897 | 910 | 884 | 910 | +37 | +4.2% | 31,500 |
| 2024/08/15 | 878 | 879 | 868 | 873 | -4 | -0.5% | 24,500 |
| 2024/08/14 | 886 | 889 | 867 | 877 | -14 | -1.6% | 24,400 |
| 2024/08/13 | 899 | 899 | 867 | 891 | +37 | +4.3% | 60,600 |
| 2024/08/09 | 842 | 873 | 835 | 854 | +42 | +5.2% | 72,500 |
| 2024/08/08 | 829 | 833 | 799 | 812 | -13 | -1.6% | 48,800 |
| 2024/08/07 | 800 | 845 | 785 | 825 | +4 | +0.5% | 28,500 |
| 2024/08/06 | 799 | 844 | 793 | 821 | +64 | +8.5% | 77,400 |
| 2024/08/05 | 801 | 816 | 735 | 757 | -99 | -11.6% | 52,400 |
| 2024/08/02 | 916 | 916 | 856 | 856 | -87 | -9.2% | 53,700 |
| 2024/08/01 | 959 | 959 | 934 | 943 | -20 | -2.1% | 42,800 |
| 2024/07/31 | 940 | 963 | 940 | 963 | +22 | +2.3% | 47,600 |
| 2024/07/30 | 940 | 946 | 931 | 941 | +1 | +0.1% | 60,000 |
| 2024/07/29 | 930 | 941 | 928 | 940 | +24 | +2.6% | 32,600 |
| 2024/07/26 | 919 | 922 | 913 | 916 | +2 | +0.2% | 54,700 |
| 2024/07/25 | 917 | 921 | 909 | 914 | -7 | -0.8% | 51,500 |
| 2024/07/24 | 924 | 931 | 919 | 921 | -4 | -0.4% | 35,400 |
| 2024/07/23 | 924 | 935 | 923 | 925 | +5 | +0.5% | 28,200 |
| 2024/07/22 | 926 | 929 | 918 | 920 | -9 | -1% | 29,500 |
| 2024/07/19 | 928 | 937 | 928 | 929 | -1 | -0.1% | 19,100 |
| 2024/07/18 | 935 | 941 | 930 | 930 | -7 | -0.7% | 25,200 |
| 2024/07/17 | 938 | 950 | 936 | 937 | +1 | +0.1% | 20,300 |
| 2024/07/16 | 956 | 956 | 936 | 936 | -19 | -2% | 45,800 |
| 2024/07/12 | 956 | 964 | 950 | 955 | -53 | -5.3% | 239,900 |
| 2024/07/11 | 991 | 1,008 | 983 | 1,008 | +21 | +2.1% | 88,900 |
| 2024/07/10 | 991 | 991 | 980 | 987 | +3 | +0.3% | 47,500 |
| 2024/07/09 | 965 | 992 | 964 | 984 | +19 | +2% | 40,600 |
| 2024/07/08 | 983 | 985 | 964 | 965 | -13 | -1.3% | 27,500 |
| 2024/07/05 | 987 | 993 | 978 | 978 | +6 | +0.6% | 29,600 |
| 2024/07/04 | 951 | 972 | 951 | 972 | +21 | +2.2% | 19,600 |
| 2024/07/03 | 946 | 960 | 946 | 951 | +1 | +0.1% | 16,700 |
| 2024/07/02 | 966 | 969 | 949 | 950 | -20 | -2.1% | 28,500 |
| 2024/07/01 | 981 | 987 | 964 | 970 | -9 | -0.9% | 23,700 |
| 2024/06/28 | 986 | 986 | 970 | 979 | ±0 | ±0% | 26,300 |
| 2024/06/27 | 970 | 981 | 962 | 979 | +5 | +0.5% | 63,100 |
| 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 |
151～
200
件表示中 / 3673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 | 83,100円 | +7.2% | +8.2% | 2.41% | 9.56倍 | 0.59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 |
| 新日製薬 | 218,700円 | +4.9% | +10.2% | 2.38% | 14.91倍 | 2.13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 |
| 日精化 | 188,300円 | +9.2% | +13.4% | 3.93% | 11.93倍 | 0.88倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。環境衛生製品も。中国に生産子会社 |
| ステラケミファ | 350,000円 | +16.6% | +33.8% | 4.86% | 13.77倍 | 0.90倍 |
|
電子部品用フッ素高純度薬品で世界首位。濃縮ホウ素の拡大を目指す。運輸事業も手がける |
| 関電化 | 78,900円 | -2.1% | - | 2.03% | 15.91倍 | 0.69倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
市場注目の銘柄
チャート関連のコラム
