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 |
|---|---|---|---|---|---|---|---|
| 2024/08/22 | 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 |
| 2024/07/25 | 2,827.5 | 2,839.5 | 2,765.5 | 2,784 | -93.5 | -3.2% | 971,800 |
| 2024/07/24 | 2,935 | 2,957 | 2,865 | 2,877.5 | -83.5 | -2.8% | 854,300 |
| 2024/07/23 | 2,945 | 2,975 | 2,937 | 2,961 | +16 | +0.5% | 698,800 |
| 2024/07/22 | 2,966.5 | 2,984 | 2,940 | 2,945 | -44.5 | -1.5% | 649,700 |
| 2024/07/19 | 3,014 | 3,014 | 2,962 | 2,989.5 | -25.5 | -0.8% | 662,000 |
| 2024/07/18 | 3,015 | 3,016 | 2,970.5 | 3,015 | -51 | -1.7% | 907,300 |
| 2024/07/17 | 3,100 | 3,111 | 3,066 | 3,066 | -25 | -0.8% | 638,100 |
| 2024/07/16 | 3,084 | 3,091 | 3,040 | 3,091 | +29 | +0.9% | 685,300 |
| 2024/07/12 | 3,102 | 3,103 | 3,047 | 3,062 | -70 | -2.2% | 763,600 |
| 2024/07/11 | 3,111 | 3,157 | 3,095 | 3,132 | +19 | +0.6% | 906,600 |
| 2024/07/10 | 3,136 | 3,136 | 3,062 | 3,113 | -24 | -0.8% | 810,200 |
| 2024/07/09 | 3,020 | 3,154 | 3,020 | 3,137 | +122 | +4% | 1,299,400 |
| 2024/07/08 | 2,991.5 | 3,025 | 2,963.5 | 3,015 | +3 | +0.1% | 719,400 |
| 2024/07/05 | 3,060 | 3,064 | 3,009 | 3,012 | -49 | -1.6% | 645,300 |
| 2024/07/04 | 3,054 | 3,065 | 3,040 | 3,061 | -6 | -0.2% | 623,600 |
| 2024/07/03 | 3,043 | 3,067 | 3,022 | 3,067 | +13 | +0.4% | 701,800 |
| 2024/07/02 | 3,060 | 3,079 | 3,037 | 3,054 | -35 | -1.1% | 738,400 |
| 2024/07/01 | 3,081 | 3,111 | 3,048 | 3,089 | +21 | +0.7% | 674,000 |
| 2024/06/28 | 3,091 | 3,097 | 3,058 | 3,068 | +1 | ±0% | 696,300 |
| 2024/06/27 | 3,057 | 3,078 | 3,038 | 3,067 | -11 | -0.4% | 629,700 |
| 2024/06/26 | 3,057 | 3,078 | 3,023 | 3,078 | +21 | +0.7% | 848,200 |
| 2024/06/25 | 3,067 | 3,068 | 3,024 | 3,057 | -5 | -0.2% | 860,400 |
| 2024/06/24 | 3,106 | 3,111 | 3,034 | 3,062 | -44 | -1.4% | 1,057,600 |
| 2024/06/21 | 3,135 | 3,145 | 3,091 | 3,106 | +7 | +0.2% | 1,166,900 |
| 2024/06/20 | 3,087 | 3,100 | 3,056 | 3,099 | +24 | +0.8% | 572,400 |
| 2024/06/19 | 3,090 | 3,148 | 3,063 | 3,075 | -8 | -0.3% | 960,700 |
| 2024/06/18 | 3,056 | 3,099 | 3,035 | 3,083 | +44 | +1.4% | 823,100 |
| 2024/06/17 | 3,147 | 3,149 | 3,038 | 3,039 | -51 | -1.7% | 1,263,400 |
| 2024/06/14 | 3,006 | 3,097 | 2,964.5 | 3,090 | +134.5 | +4.6% | 2,029,100 |
| 2024/06/13 | 2,965.5 | 3,002 | 2,931.5 | 2,955.5 | +11.5 | +0.4% | 1,411,000 |
| 2024/06/12 | 2,948 | 3,009 | 2,927.5 | 2,944 | -4.5 | -0.2% | 782,000 |
251～
300
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 | 271,100円 | -3.1% | -17.1% | 3.69% | 14.66倍 | 0.79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 | 180,300円 | +1.6% | -15.3% | 3.00% | 17.35倍 | 0.79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 | 451,800円 | +13.0% | +18.7% | 1.55% | 20.44倍 | 2.61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 | 791,000円 | +5.6% | +9.8% | 3.67% | 27.48倍 | 4.26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 | 495,100円 | +1.7% | +8.3% | 2.12% | 18.46倍 | 1.49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
