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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 2,805 | 2,823 | 2,768 | 2,773.5 | -62.5 | -2.2% | 539,500 |
| 2024/10/07 | 2,840 | 2,849.5 | 2,806 | 2,836 | +51.5 | +1.8% | 606,900 |
| 2024/10/04 | 2,790.5 | 2,802 | 2,771 | 2,784.5 | +11 | +0.4% | 435,800 |
| 2024/10/03 | 2,840 | 2,840 | 2,762 | 2,773.5 | -1.5 | -0.1% | 511,600 |
| 2024/10/02 | 2,773.5 | 2,810 | 2,759 | 2,775 | -21 | -0.8% | 377,800 |
| 2024/10/01 | 2,790.5 | 2,811 | 2,770 | 2,796 | +26.5 | +1% | 391,700 |
| 2024/09/30 | 2,745.5 | 2,788.5 | 2,729.5 | 2,769.5 | -76 | -2.7% | 667,500 |
| 2024/09/27 | 2,835.5 | 2,854.5 | 2,800.5 | 2,845.5 | +0.5 | ±0% | 494,700 |
| 2024/09/26 | 2,806 | 2,845 | 2,785.5 | 2,845 | +72.5 | +2.6% | 876,300 |
| 2024/09/25 | 2,758 | 2,785 | 2,735 | 2,772.5 | +14 | +0.5% | 567,100 |
| 2024/09/24 | 2,794.5 | 2,818 | 2,758.5 | 2,758.5 | +11.5 | +0.4% | 672,700 |
| 2024/09/20 | 2,719 | 2,777 | 2,703 | 2,747 | +68.5 | +2.6% | 964,200 |
| 2024/09/19 | 2,650 | 2,691 | 2,627 | 2,678.5 | +104 | +4% | 812,700 |
| 2024/09/18 | 2,594 | 2,609.5 | 2,545 | 2,574.5 | +1 | ±0% | 466,200 |
| 2024/09/17 | 2,581 | 2,595 | 2,529.5 | 2,573.5 | -0.5 | ±0% | 558,500 |
| 2024/09/13 | 2,600.5 | 2,605.5 | 2,562 | 2,574 | -25 | -1% | 630,600 |
| 2024/09/12 | 2,594 | 2,616 | 2,569 | 2,599 | +63 | +2.5% | 656,000 |
| 2024/09/11 | 2,566 | 2,593.5 | 2,503 | 2,536 | -46.5 | -1.8% | 617,200 |
| 2024/09/10 | 2,598.5 | 2,616.5 | 2,579.5 | 2,582.5 | +9 | +0.3% | 611,600 |
| 2024/09/09 | 2,522.5 | 2,582.5 | 2,520 | 2,573.5 | -27 | -1% | 642,100 |
| 2024/09/06 | 2,622.5 | 2,641 | 2,584.5 | 2,600.5 | -16.5 | -0.6% | 619,600 |
| 2024/09/05 | 2,580.5 | 2,650.5 | 2,569.5 | 2,617 | -36 | -1.4% | 666,100 |
| 2024/09/04 | 2,653 | 2,683 | 2,642.5 | 2,653 | -100 | -3.6% | 1,038,200 |
| 2024/09/03 | 2,770 | 2,798 | 2,743 | 2,753 | -6 | -0.2% | 494,300 |
| 2024/09/02 | 2,740 | 2,759 | 2,723 | 2,759 | +56.5 | +2.1% | 550,400 |
| 2024/08/30 | 2,703.5 | 2,706 | 2,683 | 2,702.5 | +7 | +0.3% | 668,700 |
| 2024/08/29 | 2,694 | 2,712 | 2,676.5 | 2,695.5 | +8.5 | +0.3% | 562,800 |
| 2024/08/28 | 2,656 | 2,699.5 | 2,656 | 2,687 | +9 | +0.3% | 613,900 |
| 2024/08/27 | 2,656.5 | 2,692.5 | 2,651.5 | 2,678 | +21.5 | +0.8% | 566,000 |
| 2024/08/26 | 2,684 | 2,690 | 2,643.5 | 2,656.5 | -61.5 | -2.3% | 977,700 |
| 2024/08/23 | 2,710 | 2,728 | 2,692.5 | 2,718 | -6 | -0.2% | 507,900 |
| 2024/08/22 | 2,749 | 2,751 | 2,696.5 | 2,724 | -4 | -0.1% | 321,100 |
| 2024/08/21 | 2,722 | 2,738 | 2,705 | 2,728 | -35.5 | -1.3% | 455,800 |
| 2024/08/20 | 2,791 | 2,795 | 2,740.5 | 2,763.5 | +34.5 | +1.3% | 535,200 |
| 2024/08/19 | 2,747 | 2,806 | 2,725 | 2,729 | -11 | -0.4% | 693,800 |
| 2024/08/16 | 2,728 | 2,752 | 2,714 | 2,740 | +103 | +3.9% | 731,300 |
| 2024/08/15 | 2,665 | 2,672 | 2,610 | 2,637 | -16.5 | -0.6% | 835,100 |
| 2024/08/14 | 2,671 | 2,695 | 2,641 | 2,653.5 | -20.5 | -0.8% | 910,700 |
| 2024/08/13 | 2,620 | 2,677 | 2,611 | 2,674 | +144 | +5.7% | 1,169,100 |
| 2024/08/09 | 2,614.5 | 2,636 | 2,490 | 2,530 | +8.5 | +0.3% | 949,200 |
| 2024/08/08 | 2,571 | 2,642.5 | 2,515.5 | 2,521.5 | -12.5 | -0.5% | 2,250,300 |
| 2024/08/07 | 2,362.5 | 2,584.5 | 2,350.5 | 2,534 | +123 | +5.1% | 1,133,600 |
| 2024/08/06 | 2,326 | 2,463 | 2,326 | 2,411 | +235 | +10.8% | 1,011,400 |
| 2024/08/05 | 2,367 | 2,405.5 | 2,131 | 2,176 | -387 | -15.1% | 1,483,300 |
| 2024/08/02 | 2,657.5 | 2,658 | 2,553.5 | 2,563 | -188.5 | -6.9% | 1,063,800 |
| 2024/08/01 | 2,829 | 2,848.5 | 2,711 | 2,751.5 | -114.5 | -4% | 1,137,300 |
| 2024/07/31 | 2,782.5 | 2,869 | 2,766.5 | 2,866 | +35.5 | +1.3% | 1,146,600 |
| 2024/07/30 | 2,844.5 | 2,858 | 2,810 | 2,830.5 | -14 | -0.5% | 537,800 |
| 2024/07/29 | 2,815.5 | 2,848 | 2,800.5 | 2,844.5 | +80 | +2.9% | 706,700 |
| 2024/07/26 | 2,770 | 2,814.5 | 2,737.5 | 2,764.5 | -19.5 | -0.7% | 564,800 |
151～
200
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「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 | 207,800円 | -5.6% | -17.1% | 4.81% | 11.24倍 | 0.61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 |
| エア・ウォーター | 198,500円 | +6.9% | +9.5% | 3.78% | 8.58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 |
| 応化工 | 349,700円 | +10.5% | +10.6% | 2.00% | 17.01倍 | 2.09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 |
| ライオン | 157,100円 | +1.7% | +8.5% | 1.91% | 17.37倍 | 1.48倍 |
|
歯ブラシ国内首位、トイレタリー３位。「バファリン」の薬品や工業用品も展開。アジア強化中 |
| 小林製薬 | 507,300円 | +3.3% | -43.0% | 2.05% | 35.92倍 | 1.77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
