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 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 499 | 509 | 496 | 505 | +11 | +2.2% | 20,000 |
| 2010/09/02 | 492 | 494 | 484 | 494 | +6 | +1.2% | 15,000 |
| 2010/09/01 | 495 | 500 | 482 | 488 | -1 | -0.2% | 24,000 |
| 2010/08/31 | 493 | 500 | 482 | 489 | -6 | -1.2% | 61,000 |
| 2010/08/30 | 496 | 497 | 489 | 495 | +12 | +2.5% | 36,000 |
| 2010/08/27 | 475 | 483 | 475 | 483 | +2 | +0.4% | 7,000 |
| 2010/08/26 | 486 | 487 | 477 | 481 | +2 | +0.4% | 44,000 |
| 2010/08/25 | 477 | 480 | 470 | 479 | +2 | +0.4% | 27,000 |
| 2010/08/24 | 479 | 479 | 476 | 477 | -2 | -0.4% | 15,000 |
| 2010/08/23 | 482 | 485 | 477 | 479 | -6 | -1.2% | 8,000 |
| 2010/08/20 | 490 | 490 | 481 | 485 | -5 | -1% | 5,000 |
| 2010/08/19 | 490 | 490 | 485 | 490 | -2 | -0.4% | 16,000 |
| 2010/08/18 | 492 | 492 | 492 | 492 | +6 | +1.2% | 15,000 |
| 2010/08/17 | 487 | 487 | 483 | 486 | -2 | -0.4% | 16,000 |
| 2010/08/16 | 471 | 490 | 471 | 488 | +9 | +1.9% | 25,000 |
| 2010/08/13 | 484 | 485 | 477 | 479 | -3 | -0.6% | 11,000 |
| 2010/08/12 | 472 | 482 | 470 | 482 | +2 | +0.4% | 61,000 |
| 2010/08/11 | 493 | 493 | 470 | 480 | -15 | -3% | 66,000 |
| 2010/08/10 | 496 | 496 | 491 | 495 | ±0 | ±0% | 22,000 |
| 2010/08/09 | 492 | 495 | 490 | 495 | -3 | -0.6% | 20,000 |
| 2010/08/06 | 487 | 498 | 487 | 498 | +3 | +0.6% | 17,000 |
| 2010/08/05 | 486 | 495 | 486 | 495 | +9 | +1.9% | 23,000 |
| 2010/08/04 | 501 | 501 | 483 | 486 | -15 | -3% | 65,000 |
| 2010/08/03 | 498 | 506 | 492 | 501 | +7 | +1.4% | 21,000 |
| 2010/08/02 | 493 | 499 | 491 | 494 | -5 | -1% | 16,000 |
| 2010/07/30 | 513 | 513 | 490 | 499 | -15 | -2.9% | 47,000 |
| 2010/07/29 | 507 | 515 | 507 | 514 | +2 | +0.4% | 13,000 |
| 2010/07/28 | 508 | 513 | 508 | 512 | +4 | +0.8% | 26,000 |
| 2010/07/27 | 510 | 510 | 505 | 508 | -2 | -0.4% | 7,000 |
| 2010/07/26 | 515 | 515 | 506 | 510 | +8 | +1.6% | 64,000 |
| 2010/07/23 | 500 | 508 | 489 | 502 | +14 | +2.9% | 26,000 |
| 2010/07/22 | 491 | 493 | 485 | 488 | -3 | -0.6% | 7,000 |
| 2010/07/21 | 495 | 505 | 487 | 491 | -3 | -0.6% | 23,000 |
| 2010/07/20 | 490 | 494 | 484 | 494 | -2 | -0.4% | 11,000 |
| 2010/07/16 | 509 | 518 | 495 | 496 | -20 | -3.9% | 26,000 |
| 2010/07/15 | 517 | 521 | 515 | 516 | -7 | -1.3% | 39,000 |
| 2010/07/14 | 525 | 537 | 519 | 523 | +8 | +1.6% | 37,000 |
| 2010/07/13 | 509 | 523 | 509 | 515 | -4 | -0.8% | 31,000 |
| 2010/07/12 | 534 | 534 | 516 | 519 | -5 | -1% | 163,000 |
| 2010/07/09 | 513 | 525 | 513 | 524 | +15 | +2.9% | 71,000 |
| 2010/07/08 | 503 | 510 | 503 | 509 | +12 | +2.4% | 17,000 |
| 2010/07/07 | 488 | 499 | 482 | 497 | +9 | +1.8% | 18,000 |
| 2010/07/06 | 480 | 488 | 479 | 488 | +8 | +1.7% | 24,000 |
| 2010/07/05 | 470 | 480 | 470 | 480 | +3 | +0.6% | 16,000 |
| 2010/07/02 | 484 | 484 | 474 | 477 | -7 | -1.4% | 18,000 |
| 2010/07/01 | 483 | 495 | 475 | 484 | -15 | -3% | 56,000 |
| 2010/06/30 | 486 | 502 | 486 | 499 | -3 | -0.6% | 18,000 |
| 2010/06/29 | 510 | 517 | 502 | 502 | -13 | -2.5% | 42,000 |
| 2010/06/28 | 522 | 522 | 514 | 515 | +3 | +0.6% | 59,000 |
| 2010/06/25 | 503 | 517 | 503 | 512 | +9 | +1.8% | 32,000 |
3351～
3400
件表示中 / 3457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 | 92,000円 | +7.2% | +8.2% | 2.17% | 10.58倍 | 0.67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 |
| ＤＮＣ | 71,400円 | +6.3% | -3.1% | 4.76% | 8.47倍 | 0.63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 |
| 有沢製 | 157,200円 | +16.1% | +121.8% | 5.34% | 21.72倍 | 1.13倍 |
|
ガラス繊維が発祥。プリント基板向け電子材料が主力。電気絶縁材料や産業用構造材料を拡大中 |
| 関電化 | 88,400円 | +6.5% | - | 1.81% | 17.51倍 | 0.79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 |
| 北興化 | 164,600円 | +1.7% | -6.8% | 1.94% | 12.92倍 | 0.95倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
市場注目の銘柄
チャート関連のコラム
