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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 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 |
| 2010/05/11 | 526 | 526 | 516 | 523 | +7 | +1.4% | 72,000 |
| 2010/05/10 | 503 | 516 | 503 | 516 | +14 | +2.8% | 27,000 |
| 2010/05/07 | 496 | 510 | 495 | 502 | -14 | -2.7% | 41,000 |
| 2010/05/06 | 530 | 530 | 516 | 516 | -14 | -2.6% | 30,000 |
| 2010/04/30 | 527 | 530 | 527 | 530 | +3 | +0.6% | 27,000 |
| 2010/04/28 | 542 | 542 | 525 | 527 | -16 | -2.9% | 39,000 |
| 2010/04/27 | 540 | 543 | 540 | 543 | +4 | +0.7% | 9,000 |
| 2010/04/26 | 533 | 541 | 529 | 539 | +8 | +1.5% | 40,000 |
| 2010/04/23 | 523 | 533 | 523 | 531 | +4 | +0.8% | 37,000 |
| 2010/04/22 | 530 | 530 | 521 | 527 | -8 | -1.5% | 33,000 |
| 2010/04/21 | 537 | 544 | 530 | 535 | +3 | +0.6% | 66,000 |
| 2010/04/20 | 537 | 537 | 527 | 532 | -4 | -0.7% | 17,000 |
| 2010/04/19 | 541 | 541 | 532 | 536 | -10 | -1.8% | 29,000 |
| 2010/04/16 | 555 | 555 | 545 | 546 | -5 | -0.9% | 17,000 |
| 2010/04/15 | 554 | 554 | 550 | 551 | -4 | -0.7% | 29,000 |
| 2010/04/14 | 564 | 564 | 550 | 555 | -2 | -0.4% | 29,000 |
| 2010/04/13 | 564 | 564 | 546 | 557 | -6 | -1.1% | 22,000 |
| 2010/04/12 | 568 | 568 | 560 | 563 | -4 | -0.7% | 49,000 |
| 2010/04/09 | 561 | 567 | 561 | 567 | +7 | +1.3% | 38,000 |
| 2010/04/08 | 560 | 564 | 558 | 560 | +1 | +0.2% | 18,000 |
3651～
3700
件表示中 / 3705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 | 104,400円 | +3.1% | +6.9% | 3.83% | 12.81倍 | 0.73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 |
| ＪＳＰ | 185,300円 | +2.6% | -1.5% | 4.32% | 9.71倍 | 0.48倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
| 積水樹 | 182,900円 | +6.4% | +23.0% | 3.94% | 13.17倍 | 0.59倍 |
|
防護壁など道路資材でトップ。外構・景観製品のデザイン力に強み。欧州強化中。積水グループ |
| Ａｉロボティク | 493,500円 | +97.1% | +97.2% | 0.00% | 17.31倍 | 17.42倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| 大日精 | 309,000円 | +2.0% | +5.6% | 5.63% | 8.69倍 | 0.41倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
市場注目の銘柄
チャート関連のコラム
