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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 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 |
| 2010/05/25 | 487 | 489 | 473 | 477 | -13 | -2.7% | 58,000 |
| 2010/05/24 | 485 | 491 | 485 | 490 | -1 | -0.2% | 25,000 |
| 2010/05/21 | 496 | 496 | 490 | 491 | -15 | -3% | 34,000 |
| 2010/05/20 | 518 | 520 | 505 | 506 | -7 | -1.4% | 50,000 |
| 2010/05/19 | 514 | 514 | 512 | 513 | ±0 | ±0% | 27,000 |
| 2010/05/18 | 518 | 518 | 508 | 513 | -3 | -0.6% | 17,000 |
| 2010/05/17 | 522 | 528 | 516 | 516 | -16 | -3% | 32,000 |
| 2010/05/14 | 532 | 536 | 526 | 532 | +2 | +0.4% | 13,000 |
| 2010/05/13 | 527 | 535 | 524 | 530 | +8 | +1.5% | 17,000 |
| 2010/05/12 | 524 | 527 | 520 | 522 | -1 | -0.2% | 91,000 |
3601～
3650
件表示中 / 3675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 | 83,400円 | +7.2% | +8.2% | 2.40% | 9.59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 | 224,500円 | +4.9% | +10.2% | 2.32% | 15.30倍 | 2.18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 | 188,400円 | +9.2% | +13.4% | 3.93% | 11.94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 |
| 大倉工 | 358,500円 | +4.7% | +9.6% | 5.44% | 9.33倍 | 0.66倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| コ タ | 133,000円 | +1.8% | -8.9% | 1.50% | 29.11倍 | 3.68倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
市場注目の銘柄
チャート関連のコラム
