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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 3,120 | 3,145 | 3,065 | 3,080 | -55 | -1.8% | 691,600 |
| 2017/12/05 | 3,080 | 3,150 | 3,075 | 3,135 | +15 | +0.5% | 532,100 |
| 2017/12/04 | 3,200 | 3,205 | 3,115 | 3,120 | -50 | -1.6% | 527,700 |
| 2017/12/01 | 3,135 | 3,195 | 3,095 | 3,170 | +30 | +1% | 774,600 |
| 2017/11/30 | 3,200 | 3,205 | 3,135 | 3,140 | -90 | -2.8% | 1,334,500 |
| 2017/11/29 | 3,200 | 3,235 | 3,180 | 3,230 | +50 | +1.6% | 757,800 |
| 2017/11/28 | 3,265 | 3,280 | 3,175 | 3,180 | -85 | -2.6% | 686,200 |
| 2017/11/27 | 3,360 | 3,365 | 3,260 | 3,265 | -90 | -2.7% | 945,800 |
| 2017/11/24 | 3,220 | 3,370 | 3,215 | 3,355 | +245 | +7.9% | 1,827,500 |
| 2017/11/22 | 3,130 | 3,150 | 3,090 | 3,110 | -5 | -0.2% | 744,000 |
| 2017/11/21 | 3,045 | 3,140 | 3,045 | 3,115 | +121 | +4% | 954,500 |
| 2017/11/20 | 3,000 | 3,050 | 2,994 | 2,994 | -31 | -1% | 689,800 |
| 2017/11/17 | 3,115 | 3,125 | 3,025 | 3,025 | -55 | -1.8% | 1,185,200 |
| 2017/11/16 | 2,995 | 3,105 | 2,983 | 3,080 | +65 | +2.2% | 887,600 |
| 2017/11/15 | 3,050 | 3,070 | 3,000 | 3,015 | -135 | -4.3% | 1,516,100 |
| 2017/11/14 | 3,120 | 3,185 | 3,105 | 3,150 | +45 | +1.4% | 972,000 |
| 2017/11/13 | 3,125 | 3,135 | 3,070 | 3,105 | -20 | -0.6% | 906,800 |
| 2017/11/10 | 3,080 | 3,135 | 3,065 | 3,125 | -35 | -1.1% | 941,700 |
| 2017/11/09 | 3,135 | 3,230 | 3,120 | 3,160 | +40 | +1.3% | 1,345,500 |
| 2017/11/08 | 3,010 | 3,130 | 3,005 | 3,120 | +110 | +3.7% | 870,700 |
| 2017/11/07 | 2,987 | 3,040 | 2,962 | 3,010 | +11 | +0.4% | 799,400 |
| 2017/11/06 | 3,050 | 3,070 | 2,991 | 2,999 | -31 | -1% | 848,500 |
| 2017/11/02 | 3,010 | 3,075 | 2,997 | 3,030 | +74 | +2.5% | 1,117,000 |
| 2017/11/01 | 2,796 | 3,045 | 2,790 | 2,956 | +197 | +7.1% | 2,120,200 |
| 2017/10/31 | 2,768 | 2,784 | 2,744 | 2,759 | -9 | -0.3% | 911,800 |
| 2017/10/30 | 2,755 | 2,780 | 2,732 | 2,768 | -1 | ±0% | 1,603,000 |
| 2017/10/27 | 2,750 | 2,770 | 2,725 | 2,769 | +27 | +1% | 864,400 |
| 2017/10/26 | 2,728 | 2,749 | 2,710 | 2,742 | +18 | +0.7% | 524,500 |
| 2017/10/25 | 2,745 | 2,774 | 2,718 | 2,724 | -11 | -0.4% | 1,034,300 |
| 2017/10/24 | 2,697 | 2,738 | 2,676 | 2,735 | +30 | +1.1% | 881,800 |
| 2017/10/23 | 2,722 | 2,723 | 2,674 | 2,705 | +32 | +1.2% | 624,300 |
| 2017/10/20 | 2,600 | 2,686 | 2,595 | 2,673 | +84 | +3.2% | 1,164,800 |
| 2017/10/19 | 2,578 | 2,591 | 2,568 | 2,589 | +2 | +0.1% | 422,300 |
| 2017/10/18 | 2,593 | 2,600 | 2,574 | 2,587 | -4 | -0.2% | 509,500 |
| 2017/10/17 | 2,594 | 2,604 | 2,574 | 2,591 | +13 | +0.5% | 570,600 |
| 2017/10/16 | 2,594 | 2,594 | 2,575 | 2,578 | +3 | +0.1% | 426,200 |
| 2017/10/13 | 2,577 | 2,581 | 2,549 | 2,575 | -4 | -0.2% | 550,100 |
| 2017/10/12 | 2,591 | 2,599 | 2,578 | 2,579 | +11 | +0.4% | 583,500 |
| 2017/10/11 | 2,600 | 2,606 | 2,563 | 2,568 | -41 | -1.6% | 768,800 |
| 2017/10/10 | 2,558 | 2,609 | 2,553 | 2,609 | +20 | +0.8% | 826,700 |
| 2017/10/06 | 2,580 | 2,600 | 2,573 | 2,589 | +14 | +0.5% | 560,100 |
| 2017/10/05 | 2,578 | 2,602 | 2,564 | 2,575 | +1 | ±0% | 864,200 |
| 2017/10/04 | 2,621 | 2,625 | 2,568 | 2,574 | -50 | -1.9% | 883,400 |
| 2017/10/03 | 2,628 | 2,643 | 2,602 | 2,624 | +18 | +0.7% | 675,900 |
| 2017/10/02 | 2,633 | 2,638 | 2,601 | 2,606 | -31 | -1.2% | 749,400 |
| 2017/09/29 | 2,667 | 2,673 | 2,620 | 2,637 | -49 | -1.8% | 959,900 |
| 2017/09/28 | 2,658 | 2,689 | 2,649 | 2,686 | +50 | +1.9% | 736,500 |
| 2017/09/27 | 2,613 | 2,639 | 2,593 | 2,636 | +19 | +0.7% | 719,400 |
| 2017/09/26 | 2,630 | 2,644 | 2,607 | 2,617 | -16 | -0.6% | 865,900 |
| 2017/09/25 | 2,640 | 2,660 | 2,629 | 2,633 | +15 | +0.6% | 582,800 |
1801～
1850
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
