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 |
|---|---|---|---|---|---|---|---|
| 2024/11/28 | 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 |
| 2024/11/06 | 2,665 | 2,696.5 | 2,641 | 2,667.5 | +27.5 | +1% | 498,000 |
| 2024/11/05 | 2,650 | 2,679 | 2,633.5 | 2,640 | +26 | +1% | 556,700 |
| 2024/11/01 | 2,631 | 2,649.5 | 2,603.5 | 2,614 | -75.5 | -2.8% | 494,300 |
| 2024/10/31 | 2,676 | 2,720 | 2,662 | 2,689.5 | +8.5 | +0.3% | 496,600 |
| 2024/10/30 | 2,679.5 | 2,696.5 | 2,668.5 | 2,681 | +20.5 | +0.8% | 1,778,600 |
| 2024/10/29 | 2,643 | 2,665 | 2,631.5 | 2,660.5 | +14.5 | +0.5% | 496,700 |
| 2024/10/28 | 2,616 | 2,660 | 2,607 | 2,646 | +16.5 | +0.6% | 396,100 |
| 2024/10/25 | 2,654.5 | 2,660 | 2,610.5 | 2,629.5 | -37 | -1.4% | 469,300 |
| 2024/10/24 | 2,628 | 2,667 | 2,616 | 2,666.5 | +3.5 | +0.1% | 459,800 |
| 2024/10/23 | 2,663 | 2,690 | 2,650 | 2,663 | -13.5 | -0.5% | 383,600 |
| 2024/10/22 | 2,692 | 2,697 | 2,644 | 2,676.5 | -16 | -0.6% | 465,800 |
| 2024/10/21 | 2,707.5 | 2,714.5 | 2,684 | 2,692.5 | -31.5 | -1.2% | 532,000 |
| 2024/10/18 | 2,751 | 2,755 | 2,705.5 | 2,724 | +7.5 | +0.3% | 438,900 |
| 2024/10/17 | 2,736.5 | 2,737.5 | 2,708.5 | 2,716.5 | -2.5 | -0.1% | 448,100 |
| 2024/10/16 | 2,745 | 2,769.5 | 2,712.5 | 2,719 | -82.5 | -2.9% | 588,400 |
| 2024/10/15 | 2,808 | 2,818 | 2,778.5 | 2,801.5 | +28 | +1% | 598,000 |
| 2024/10/11 | 2,753.5 | 2,787.5 | 2,745.5 | 2,773.5 | ±0 | ±0% | 494,000 |
| 2024/10/10 | 2,797.5 | 2,797.5 | 2,760 | 2,773.5 | -10 | -0.4% | 335,000 |
| 2024/10/09 | 2,799 | 2,808.5 | 2,755.5 | 2,783.5 | +10 | +0.4% | 451,900 |
| 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 |
151～
200
件表示中 / 3740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 | 247,700円 | -5.6% | -17.1% | 4.04% | 13.39倍 | 0.73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 | 182,900円 | +4.0% | +4.3% | 2.95% | 12.98倍 | 0.77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 | 402,400円 | +10.5% | +10.6% | 1.74% | 19.60倍 | 2.40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 |
| エア・ウォーター | 217,000円 | +6.9% | +9.5% | 3.46% | 9.38倍 | 0.96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 |
| ライオン | 146,300円 | +1.7% | +8.5% | 2.05% | 16.18倍 | 1.37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 |
市場注目の銘柄
チャート関連のコラム
