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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 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 |
| 2010/06/24 | 495 | 503 | 495 | 503 | +8 | +1.6% | 8,000 |
| 2010/06/23 | 495 | 495 | 487 | 495 | -6 | -1.2% | 11,000 |
| 2010/06/22 | 500 | 501 | 497 | 501 | -1 | -0.2% | 11,000 |
| 2010/06/21 | 492 | 510 | 492 | 502 | +10 | +2% | 27,000 |
| 2010/06/18 | 493 | 498 | 491 | 492 | -1 | -0.2% | 21,000 |
| 2010/06/17 | 495 | 497 | 490 | 493 | -2 | -0.4% | 19,000 |
| 2010/06/16 | 495 | 496 | 494 | 495 | +7 | +1.4% | 11,000 |
| 2010/06/15 | 494 | 494 | 485 | 488 | -1 | -0.2% | 19,000 |
| 2010/06/14 | 493 | 493 | 485 | 489 | +6 | +1.2% | 53,000 |
| 2010/06/11 | 472 | 485 | 472 | 483 | +13 | +2.8% | 86,000 |
| 2010/06/10 | 463 | 470 | 463 | 470 | +7 | +1.5% | 28,000 |
| 2010/06/09 | 462 | 463 | 462 | 463 | +1 | +0.2% | 4,000 |
| 2010/06/08 | 462 | 462 | 460 | 462 | -3 | -0.6% | 5,000 |
| 2010/06/07 | 476 | 476 | 465 | 465 | -11 | -2.3% | 9,000 |
| 2010/06/04 | 486 | 486 | 470 | 476 | -6 | -1.2% | 28,000 |
| 2010/06/03 | 479 | 483 | 477 | 482 | +7 | +1.5% | 24,000 |
| 2010/06/02 | 478 | 478 | 474 | 475 | -9 | -1.9% | 11,000 |
| 2010/06/01 | 486 | 486 | 478 | 484 | +2 | +0.4% | 7,000 |
| 2010/05/31 | 482 | 483 | 480 | 482 | +3 | +0.6% | 28,000 |
| 2010/05/28 | 478 | 481 | 473 | 479 | +3 | +0.6% | 35,000 |
| 2010/05/27 | 468 | 476 | 468 | 476 | ±0 | ±0% | 40,000 |
| 2010/05/26 | 470 | 476 | 470 | 476 | -1 | -0.2% | 44,000 |
3501～
3550
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
