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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,643.5 | 2,682 | 2,634.5 | 2,646.5 | +19.5 | +0.7% | 1,144,100 |
| 2024/03/26 | 2,622 | 2,653 | 2,609.5 | 2,627 | +0.5 | ±0% | 596,000 |
| 2024/03/25 | 2,680 | 2,685.5 | 2,616.5 | 2,626.5 | -43.5 | -1.6% | 1,030,600 |
| 2024/03/22 | 2,663 | 2,678.5 | 2,640 | 2,670 | +10.5 | +0.4% | 670,700 |
| 2024/03/21 | 2,633 | 2,679.5 | 2,632 | 2,659.5 | +48 | +1.8% | 946,400 |
| 2024/03/19 | 2,600 | 2,630 | 2,584 | 2,611.5 | +31.5 | +1.2% | 912,600 |
| 2024/03/18 | 2,541 | 2,583.5 | 2,528.5 | 2,580 | +63.5 | +2.5% | 785,100 |
| 2024/03/15 | 2,493.5 | 2,529 | 2,482.5 | 2,516.5 | +20 | +0.8% | 950,000 |
| 2024/03/14 | 2,479.5 | 2,499 | 2,452.5 | 2,496.5 | +39.5 | +1.6% | 639,200 |
| 2024/03/13 | 2,490 | 2,493 | 2,436.5 | 2,457 | +7.5 | +0.3% | 659,000 |
| 2024/03/12 | 2,440 | 2,449.5 | 2,399 | 2,449.5 | -15 | -0.6% | 929,100 |
| 2024/03/11 | 2,533 | 2,551 | 2,440 | 2,464.5 | -87 | -3.4% | 1,016,400 |
| 2024/03/08 | 2,483.5 | 2,567 | 2,476 | 2,551.5 | +46 | +1.8% | 818,300 |
| 2024/03/07 | 2,541.5 | 2,567.5 | 2,494.5 | 2,505.5 | -36 | -1.4% | 640,800 |
| 2024/03/06 | 2,541 | 2,560 | 2,532.5 | 2,541.5 | +1.5 | +0.1% | 706,500 |
| 2024/03/05 | 2,513 | 2,561 | 2,508 | 2,540 | +36 | +1.4% | 678,600 |
| 2024/03/04 | 2,548 | 2,552.5 | 2,491.5 | 2,504 | -10.5 | -0.4% | 694,000 |
| 2024/03/01 | 2,453 | 2,523 | 2,449 | 2,514.5 | +74.5 | +3.1% | 1,144,700 |
| 2024/02/29 | 2,482 | 2,489 | 2,430 | 2,440 | -74.5 | -3% | 1,386,900 |
| 2024/02/28 | 2,540.5 | 2,550.5 | 2,488 | 2,514.5 | +6.5 | +0.3% | 1,369,700 |
| 2024/02/27 | 2,552.5 | 2,571.5 | 2,496 | 2,508 | -55.5 | -2.2% | 1,038,300 |
| 2024/02/26 | 2,604 | 2,607.5 | 2,551 | 2,563.5 | -16.5 | -0.6% | 1,083,500 |
| 2024/02/22 | 2,600 | 2,640.5 | 2,564 | 2,580 | +8 | +0.3% | 1,192,000 |
| 2024/02/21 | 2,600 | 2,605 | 2,543.5 | 2,572 | -53 | -2% | 1,060,400 |
| 2024/02/20 | 2,643.5 | 2,659.5 | 2,595.5 | 2,625 | -17.5 | -0.7% | 790,600 |
| 2024/02/19 | 2,610 | 2,662 | 2,604.5 | 2,642.5 | +44.5 | +1.7% | 967,500 |
| 2024/02/16 | 2,601.5 | 2,628.5 | 2,584.5 | 2,598 | +18 | +0.7% | 938,000 |
| 2024/02/15 | 2,535 | 2,599.5 | 2,532 | 2,580 | +74.5 | +3% | 1,195,800 |
| 2024/02/14 | 2,514 | 2,520 | 2,474 | 2,505.5 | -17 | -0.7% | 1,034,400 |
| 2024/02/13 | 2,460 | 2,538 | 2,458.5 | 2,522.5 | +206.5 | +8.9% | 2,385,600 |
| 2024/02/09 | 2,328 | 2,349.5 | 2,316 | 2,316 | -27 | -1.2% | 619,600 |
| 2024/02/08 | 2,365 | 2,366.5 | 2,333.5 | 2,343 | -13 | -0.6% | 807,400 |
| 2024/02/07 | 2,339.5 | 2,375.5 | 2,339 | 2,356 | +5 | +0.2% | 494,800 |
| 2024/02/06 | 2,387.5 | 2,387.5 | 2,350.5 | 2,351 | -46 | -1.9% | 601,500 |
| 2024/02/05 | 2,402 | 2,402 | 2,377.5 | 2,397 | +10.5 | +0.4% | 621,500 |
| 2024/02/02 | 2,406 | 2,406 | 2,370.5 | 2,386.5 | -6.5 | -0.3% | 604,500 |
| 2024/02/01 | 2,400 | 2,400 | 2,364 | 2,393 | -29 | -1.2% | 746,200 |
| 2024/01/31 | 2,400 | 2,422 | 2,389.5 | 2,422 | +32.5 | +1.4% | 854,100 |
| 2024/01/30 | 2,397 | 2,405.5 | 2,381 | 2,389.5 | -14.5 | -0.6% | 519,200 |
| 2024/01/29 | 2,391 | 2,412 | 2,385 | 2,404 | +19.5 | +0.8% | 627,300 |
| 2024/01/26 | 2,403 | 2,406 | 2,383 | 2,384.5 | -38 | -1.6% | 718,300 |
| 2024/01/25 | 2,405.5 | 2,422.5 | 2,396.5 | 2,422.5 | +12 | +0.5% | 587,500 |
| 2024/01/24 | 2,434 | 2,435.5 | 2,403.5 | 2,410.5 | -25.5 | -1% | 640,900 |
| 2024/01/23 | 2,450 | 2,457 | 2,412 | 2,436 | -12.5 | -0.5% | 942,500 |
| 2024/01/22 | 2,415 | 2,452 | 2,409.5 | 2,448.5 | +47 | +2% | 832,900 |
| 2024/01/19 | 2,439.5 | 2,439.5 | 2,396.5 | 2,401.5 | -17.5 | -0.7% | 855,900 |
| 2024/01/18 | 2,449 | 2,452.5 | 2,389 | 2,419 | -35.5 | -1.4% | 1,417,600 |
| 2024/01/17 | 2,456.5 | 2,499.5 | 2,450.5 | 2,454.5 | +12 | +0.5% | 1,374,200 |
| 2024/01/16 | 2,451 | 2,467.5 | 2,438 | 2,442.5 | -16.5 | -0.7% | 910,400 |
| 2024/01/15 | 2,402 | 2,481.5 | 2,402 | 2,459 | +61.5 | +2.6% | 1,194,700 |
251～
300
件表示中 / 3673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 | 216,100円 | -5.3% | +36.8% | 4.40% | 8.77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 |
| ライオン | 175,000円 | +1.7% | +8.5% | 1.71% | 19.34倍 | 1.65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 |
| レゾナックＨＤ | 260,700円 | +2.2% | -55.1% | 2.49% | 18.13倍 | 0.71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 |
| 日 油 | 190,600円 | +7.5% | -3.9% | 2.20% | 12.75倍 | 1.61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 |
| 小林製薬 | 541,100円 | +3.3% | -43.0% | 1.92% | 38.31倍 | 1.89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
