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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 492 | 498 | 489 | 498 | +6 | +1.2% | 22,000 |
| 2010/09/28 | 496 | 496 | 482 | 492 | -4 | -0.8% | 20,000 |
| 2010/09/27 | 491 | 496 | 486 | 496 | +6 | +1.2% | 53,000 |
| 2010/09/24 | 486 | 490 | 485 | 490 | -3 | -0.6% | 30,000 |
| 2010/09/22 | 494 | 497 | 483 | 493 | -3 | -0.6% | 45,000 |
| 2010/09/21 | 506 | 506 | 495 | 496 | -10 | -2% | 31,000 |
| 2010/09/17 | 503 | 511 | 503 | 506 | +1 | +0.2% | 14,000 |
| 2010/09/16 | 517 | 517 | 501 | 505 | -11 | -2.1% | 21,000 |
| 2010/09/15 | 508 | 519 | 502 | 516 | +4 | +0.8% | 28,000 |
| 2010/09/14 | 522 | 527 | 508 | 512 | -9 | -1.7% | 36,000 |
| 2010/09/13 | 527 | 527 | 512 | 521 | +2 | +0.4% | 62,000 |
| 2010/09/10 | 512 | 522 | 506 | 519 | +17 | +3.4% | 102,000 |
| 2010/09/09 | 496 | 502 | 495 | 502 | +8 | +1.6% | 9,000 |
| 2010/09/08 | 498 | 510 | 492 | 494 | -5 | -1% | 21,000 |
| 2010/09/07 | 496 | 499 | 491 | 499 | -7 | -1.4% | 23,000 |
| 2010/09/06 | 508 | 508 | 498 | 506 | +1 | +0.2% | 13,000 |
| 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 |
3551～
3600
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
