三菱瓦斯化学の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 2,665 | 2,690 | 2,640 | 2,648 | +36 | +1.4% | 1,298,800 |
| 2018/02/20 | 2,651 | 2,651 | 2,590 | 2,612 | -54 | -2% | 847,400 |
| 2018/02/19 | 2,633 | 2,669 | 2,610 | 2,666 | +42 | +1.6% | 671,200 |
| 2018/02/16 | 2,614 | 2,636 | 2,591 | 2,624 | +49 | +1.9% | 793,700 |
| 2018/02/15 | 2,591 | 2,612 | 2,560 | 2,575 | +10 | +0.4% | 573,200 |
| 2018/02/14 | 2,597 | 2,614 | 2,549 | 2,565 | -29 | -1.1% | 720,900 |
| 2018/02/13 | 2,716 | 2,726 | 2,588 | 2,594 | -72 | -2.7% | 1,058,100 |
| 2018/02/09 | 2,671 | 2,685 | 2,611 | 2,666 | -116 | -4.2% | 1,430,300 |
| 2018/02/08 | 2,801 | 2,814 | 2,745 | 2,782 | +17 | +0.6% | 869,800 |
| 2018/02/07 | 2,942 | 2,942 | 2,761 | 2,765 | -35 | -1.3% | 1,346,200 |
| 2018/02/06 | 2,784 | 2,883 | 2,666 | 2,800 | -184 | -6.2% | 1,361,900 |
| 2018/02/05 | 3,000 | 3,030 | 2,977 | 2,984 | -121 | -3.9% | 830,900 |
| 2018/02/02 | 3,095 | 3,125 | 3,055 | 3,105 | -25 | -0.8% | 629,600 |
| 2018/02/01 | 3,105 | 3,140 | 3,065 | 3,130 | +50 | +1.6% | 563,200 |
| 2018/01/31 | 3,095 | 3,125 | 3,075 | 3,080 | -35 | -1.1% | 624,000 |
| 2018/01/30 | 3,210 | 3,215 | 3,115 | 3,115 | -110 | -3.4% | 699,800 |
| 2018/01/29 | 3,145 | 3,240 | 3,140 | 3,225 | +70 | +2.2% | 706,900 |
| 2018/01/26 | 3,140 | 3,180 | 3,135 | 3,155 | +20 | +0.6% | 659,700 |
| 2018/01/25 | 3,165 | 3,190 | 3,125 | 3,135 | -35 | -1.1% | 534,500 |
| 2018/01/24 | 3,210 | 3,230 | 3,170 | 3,170 | -50 | -1.6% | 621,300 |
| 2018/01/23 | 3,225 | 3,240 | 3,190 | 3,220 | -10 | -0.3% | 493,200 |
| 2018/01/22 | 3,240 | 3,255 | 3,210 | 3,230 | -5 | -0.2% | 342,600 |
| 2018/01/19 | 3,205 | 3,240 | 3,165 | 3,235 | +40 | +1.3% | 811,500 |
| 2018/01/18 | 3,350 | 3,370 | 3,190 | 3,195 | -95 | -2.9% | 1,300,600 |
| 2018/01/17 | 3,310 | 3,340 | 3,280 | 3,290 | -65 | -1.9% | 648,000 |
| 2018/01/16 | 3,330 | 3,365 | 3,315 | 3,355 | +25 | +0.8% | 377,500 |
| 2018/01/15 | 3,395 | 3,400 | 3,330 | 3,330 | -50 | -1.5% | 361,000 |
| 2018/01/12 | 3,400 | 3,430 | 3,340 | 3,380 | -10 | -0.3% | 688,300 |
| 2018/01/11 | 3,350 | 3,400 | 3,345 | 3,390 | +10 | +0.3% | 983,100 |
| 2018/01/10 | 3,390 | 3,410 | 3,335 | 3,380 | -50 | -1.5% | 846,200 |
| 2018/01/09 | 3,535 | 3,535 | 3,400 | 3,430 | -65 | -1.9% | 793,900 |
| 2018/01/05 | 3,545 | 3,555 | 3,450 | 3,495 | +80 | +2.3% | 1,104,300 |
| 2018/01/04 | 3,345 | 3,415 | 3,330 | 3,415 | +180 | +5.6% | 887,300 |
| 2017/12/29 | 3,240 | 3,260 | 3,215 | 3,235 | -30 | -0.9% | 433,500 |
| 2017/12/28 | 3,300 | 3,305 | 3,260 | 3,265 | +20 | +0.6% | 1,272,700 |
| 2017/12/27 | 3,220 | 3,255 | 3,185 | 3,245 | +20 | +0.6% | 280,600 |
| 2017/12/26 | 3,250 | 3,255 | 3,210 | 3,225 | -45 | -1.4% | 261,400 |
| 2017/12/25 | 3,280 | 3,280 | 3,235 | 3,270 | -5 | -0.2% | 312,600 |
| 2017/12/22 | 3,270 | 3,295 | 3,250 | 3,275 | +15 | +0.5% | 513,300 |
| 2017/12/21 | 3,230 | 3,265 | 3,205 | 3,260 | +30 | +0.9% | 426,400 |
| 2017/12/20 | 3,215 | 3,235 | 3,185 | 3,230 | +30 | +0.9% | 461,100 |
| 2017/12/19 | 3,260 | 3,270 | 3,175 | 3,200 | -10 | -0.3% | 428,900 |
| 2017/12/18 | 3,155 | 3,215 | 3,140 | 3,210 | +105 | +3.4% | 539,800 |
| 2017/12/15 | 3,135 | 3,140 | 3,070 | 3,105 | -50 | -1.6% | 1,020,200 |
| 2017/12/14 | 3,100 | 3,155 | 3,100 | 3,155 | +80 | +2.6% | 768,400 |
| 2017/12/13 | 3,150 | 3,235 | 3,045 | 3,075 | -100 | -3.1% | 846,200 |
| 2017/12/12 | 3,185 | 3,200 | 3,150 | 3,175 | +15 | +0.5% | 606,000 |
| 2017/12/11 | 3,150 | 3,165 | 3,100 | 3,160 | +35 | +1.1% | 541,500 |
| 2017/12/08 | 3,070 | 3,165 | 3,070 | 3,125 | ±0 | ±0% | 706,900 |
| 2017/12/07 | 3,090 | 3,135 | 3,085 | 3,125 | +45 | +1.5% | 601,400 |
1751～
1800
件表示中 / 3686件
類似銘柄と比較する
現在ご覧いただいている「三菱ガス」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 |
|---|---|---|---|---|---|---|---|---|
| 三菱ガス | 213,400円 | -5.3% | +36.8% | 4.45% | 8.66倍 | 0.62倍 |
|
基礎化学品や機能化学品を生産。海外でメタノール合弁。半導体やスマホ向け材料に強み |
| 日 油 | 208,000円 | +7.5% | -3.9% | 2.02% | 13.92倍 | 1.76倍 |
|
油脂・石油化学品や化成品等を広く展開。狙った患部に薬物を届けるＤＤＳ製剤原料が成長中 |
| レゾナックＨＤ | 245,000円 | +2.2% | -55.1% | 2.65% | 17.04倍 | 0.67倍 |
|
総合化学メーカー。２０年に日立化成買収。半導体材料・石油化学が柱。自動車部材にも注力 |
| エア・ウォーター | 189,800円 | +7.4% | +13.9% | 3.37% | 8.69倍 | 0.88倍 |
|
産業ガス２位、医療用酸素で首位。加工食品・農業、医療機器、ケミカル等でＭ＆Ａ戦略を推進 |
| 小林製薬 | 552,900円 | +3.3% | -43.0% | 1.88% | 39.14倍 | 1.93倍 |
|
家庭用品製造販売が主軸。芳香消臭剤首位。医薬品、健康食品などでのニッチ製品開発に定評 |
市場注目の銘柄
チャート関連のコラム
