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 |
|---|---|---|---|---|---|---|---|
| 2025/01/22 | 2,763.5 | 2,801.5 | 2,762 | 2,785.5 | +16 | +0.6% | 441,500 |
| 2025/01/21 | 2,777.5 | 2,790.5 | 2,752.5 | 2,769.5 | +7 | +0.3% | 340,400 |
| 2025/01/20 | 2,750 | 2,766 | 2,742.5 | 2,762.5 | +33 | +1.2% | 469,100 |
| 2025/01/17 | 2,706 | 2,741 | 2,673 | 2,729.5 | +1 | ±0% | 693,400 |
| 2025/01/16 | 2,738 | 2,745 | 2,720 | 2,728.5 | -20 | -0.7% | 471,000 |
| 2025/01/15 | 2,729 | 2,758.5 | 2,728 | 2,748.5 | +32.5 | +1.2% | 786,500 |
| 2025/01/14 | 2,706 | 2,723.5 | 2,680 | 2,716 | -5.5 | -0.2% | 798,400 |
| 2025/01/10 | 2,710 | 2,732.5 | 2,705.5 | 2,721.5 | +0.5 | ±0% | 465,500 |
| 2025/01/09 | 2,749.5 | 2,759.5 | 2,710 | 2,721 | -44 | -1.6% | 583,200 |
| 2025/01/08 | 2,776.5 | 2,805.5 | 2,751.5 | 2,765 | -20.5 | -0.7% | 564,100 |
| 2025/01/07 | 2,827 | 2,828 | 2,763 | 2,785.5 | -0.5 | ±0% | 727,700 |
| 2025/01/06 | 2,829.5 | 2,836 | 2,774.5 | 2,786 | -43.5 | -1.5% | 731,800 |
| 2024/12/30 | 2,849 | 2,852 | 2,816.5 | 2,829.5 | -19.5 | -0.7% | 519,300 |
| 2024/12/27 | 2,797.5 | 2,853 | 2,791 | 2,849 | +55 | +2% | 524,200 |
| 2024/12/26 | 2,754.5 | 2,794 | 2,747 | 2,794 | +29.5 | +1.1% | 487,700 |
| 2024/12/25 | 2,763 | 2,764.5 | 2,726.5 | 2,764.5 | +3 | +0.1% | 446,500 |
| 2024/12/24 | 2,768 | 2,768.5 | 2,753 | 2,761.5 | +1.5 | +0.1% | 253,300 |
| 2024/12/23 | 2,715 | 2,764 | 2,703 | 2,760 | +59.5 | +2.2% | 599,100 |
| 2024/12/20 | 2,707 | 2,732 | 2,685 | 2,700.5 | +10.5 | +0.4% | 697,500 |
| 2024/12/19 | 2,650 | 2,702.5 | 2,650 | 2,690 | -8 | -0.3% | 484,600 |
| 2024/12/18 | 2,675.5 | 2,722 | 2,672.5 | 2,698 | +25 | +0.9% | 591,200 |
| 2024/12/17 | 2,694 | 2,742.5 | 2,673 | 2,673 | -20 | -0.7% | 944,300 |
| 2024/12/16 | 2,681 | 2,731.5 | 2,681 | 2,693 | +23.5 | +0.9% | 690,700 |
| 2024/12/13 | 2,643 | 2,675.5 | 2,643 | 2,669.5 | -14.5 | -0.5% | 731,300 |
| 2024/12/12 | 2,722 | 2,730 | 2,684 | 2,684 | -8 | -0.3% | 879,500 |
| 2024/12/11 | 2,684 | 2,697.5 | 2,669 | 2,692 | +14.5 | +0.5% | 774,000 |
| 2024/12/10 | 2,720.5 | 2,727 | 2,646.5 | 2,677.5 | -54.5 | -2% | 1,452,600 |
| 2024/12/09 | 2,748.5 | 2,763.5 | 2,731 | 2,732 | +6.5 | +0.2% | 634,800 |
| 2024/12/06 | 2,780 | 2,806.5 | 2,712 | 2,725.5 | -61.5 | -2.2% | 884,300 |
| 2024/12/05 | 2,830 | 2,844.5 | 2,785.5 | 2,787 | -8 | -0.3% | 672,900 |
| 2024/12/04 | 2,841 | 2,863 | 2,795 | 2,795 | -46 | -1.6% | 704,100 |
| 2024/12/03 | 2,838 | 2,872 | 2,833.5 | 2,841 | +9 | +0.3% | 626,800 |
| 2024/12/02 | 2,809.5 | 2,853.5 | 2,801.5 | 2,832 | +14.5 | +0.5% | 699,000 |
| 2024/11/29 | 2,834.5 | 2,843.5 | 2,779 | 2,817.5 | -48.5 | -1.7% | 1,429,700 |
| 2024/11/28 | 2,823 | 2,871 | 2,816 | 2,866 | +28 | +1% | 596,300 |
| 2024/11/27 | 2,887.5 | 2,897.5 | 2,834.5 | 2,838 | -87 | -3% | 808,000 |
| 2024/11/26 | 2,929 | 2,959 | 2,904 | 2,925 | -17 | -0.6% | 615,000 |
| 2024/11/25 | 2,956 | 2,976.5 | 2,932 | 2,942 | +31.5 | +1.1% | 921,700 |
| 2024/11/22 | 2,875 | 2,923 | 2,860.5 | 2,910.5 | +62 | +2.2% | 847,100 |
| 2024/11/21 | 2,884 | 2,902.5 | 2,848.5 | 2,848.5 | -22.5 | -0.8% | 1,031,900 |
| 2024/11/20 | 2,807.5 | 2,896 | 2,798 | 2,871 | +84.5 | +3% | 854,700 |
| 2024/11/19 | 2,762 | 2,793 | 2,757.5 | 2,786.5 | +45.5 | +1.7% | 648,500 |
| 2024/11/18 | 2,732 | 2,766.5 | 2,730 | 2,741 | +1 | ±0% | 656,300 |
| 2024/11/15 | 2,764 | 2,785 | 2,740 | 2,740 | -8 | -0.3% | 672,700 |
| 2024/11/14 | 2,830 | 2,857.5 | 2,746 | 2,748 | -47 | -1.7% | 1,009,900 |
| 2024/11/13 | 2,787.5 | 2,812 | 2,764.5 | 2,795 | +19.5 | +0.7% | 1,128,100 |
| 2024/11/12 | 2,774 | 2,794.5 | 2,758 | 2,775.5 | +41.5 | +1.5% | 1,052,300 |
| 2024/11/11 | 2,742.5 | 2,835 | 2,713 | 2,734 | +17 | +0.6% | 1,687,200 |
| 2024/11/08 | 2,772 | 2,782 | 2,704 | 2,717 | -32 | -1.2% | 710,200 |
| 2024/11/07 | 2,745 | 2,773 | 2,713.5 | 2,749 | +81.5 | +3.1% | 795,200 |
151～
200
件表示中 / 3774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 | 266,900円 | -3.1% | -17.1% | 3.75% | 14.44倍 | 0.78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 |
| クラレ | 178,600円 | +1.6% | -15.3% | 3.02% | 17.19倍 | 0.78倍 |
|
高機能樹脂ポバール等とそれを加工した各種フィルムが柱。首位品多い。イソプレン、繊維等も |
| 応化工 | 450,900円 | +13.0% | +18.7% | 1.55% | 20.40倍 | 2.60倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
| 太陽ＨＤ | 792,000円 | +5.6% | +9.8% | 3.66% | 27.51倍 | 4.27倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| 住友ベ | 492,300円 | +1.7% | +8.3% | 2.13% | 18.36倍 | 1.48倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
市場注目の銘柄
チャート関連のコラム
