東京瓦斯の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 3,510 | 3,579 | 3,499 | 3,511 | +26 | +0.7% | 1,389,500 |
| 2024/05/09 | 3,431 | 3,504 | 3,420 | 3,485 | +23 | +0.7% | 1,174,800 |
| 2024/05/08 | 3,479 | 3,499 | 3,421 | 3,462 | -52 | -1.5% | 1,457,700 |
| 2024/05/07 | 3,549 | 3,587 | 3,503 | 3,514 | -51 | -1.4% | 1,722,700 |
| 2024/05/02 | 3,590 | 3,659 | 3,559 | 3,565 | -26 | -0.7% | 1,294,800 |
| 2024/05/01 | 3,529 | 3,642 | 3,510 | 3,591 | +52 | +1.5% | 1,612,200 |
| 2024/04/30 | 3,615 | 3,617 | 3,509 | 3,539 | -50 | -1.4% | 2,717,500 |
| 2024/04/26 | 3,500 | 3,624 | 3,457 | 3,589 | -67 | -1.8% | 3,598,400 |
| 2024/04/25 | 4,100 | 4,155 | 3,640 | 3,656 | -387 | -9.6% | 4,348,800 |
| 2024/04/24 | 4,065 | 4,092 | 4,024 | 4,043 | -12 | -0.3% | 1,343,500 |
| 2024/04/23 | 4,000 | 4,124 | 3,999 | 4,055 | +110 | +2.8% | 2,000,300 |
| 2024/04/22 | 3,828 | 3,945 | 3,828 | 3,945 | +187 | +5% | 1,157,300 |
| 2024/04/19 | 3,757 | 3,776 | 3,691 | 3,758 | -44 | -1.2% | 928,900 |
| 2024/04/18 | 3,763 | 3,819 | 3,713 | 3,802 | +67 | +1.8% | 801,400 |
| 2024/04/17 | 3,819 | 3,829 | 3,722 | 3,735 | -61 | -1.6% | 1,251,300 |
| 2024/04/16 | 3,867 | 3,896 | 3,775 | 3,796 | -95 | -2.4% | 1,359,000 |
| 2024/04/15 | 3,822 | 3,956 | 3,814 | 3,891 | +42 | +1.1% | 1,237,600 |
| 2024/04/12 | 3,857 | 3,899 | 3,801 | 3,849 | +4 | +0.1% | 1,592,700 |
| 2024/04/11 | 3,706 | 3,892 | 3,692 | 3,845 | +106 | +2.8% | 2,346,400 |
| 2024/04/10 | 3,624 | 3,749 | 3,620 | 3,739 | +182 | +5.1% | 2,192,800 |
| 2024/04/09 | 3,531 | 3,564 | 3,506 | 3,557 | +53 | +1.5% | 775,700 |
| 2024/04/08 | 3,495 | 3,541 | 3,492 | 3,504 | -3 | -0.1% | 862,400 |
| 2024/04/05 | 3,499 | 3,512 | 3,434 | 3,507 | -27 | -0.8% | 888,100 |
| 2024/04/04 | 3,513 | 3,554 | 3,489 | 3,534 | +34 | +1% | 1,126,900 |
| 2024/04/03 | 3,415 | 3,521 | 3,399 | 3,500 | +143 | +4.3% | 1,530,200 |
| 2024/04/02 | 3,447 | 3,455 | 3,352 | 3,357 | -56 | -1.6% | 1,173,600 |
| 2024/04/01 | 3,500 | 3,546 | 3,413 | 3,413 | -98 | -2.8% | 1,066,500 |
| 2024/03/29 | 3,457 | 3,555 | 3,457 | 3,511 | +75 | +2.2% | 1,460,400 |
| 2024/03/28 | 3,473 | 3,514 | 3,413 | 3,436 | -75 | -2.1% | 4,452,900 |
| 2024/03/27 | 3,562 | 3,571 | 3,486 | 3,511 | +15 | +0.4% | 1,321,100 |
| 2024/03/26 | 3,517 | 3,529 | 3,476 | 3,496 | -25 | -0.7% | 1,170,300 |
| 2024/03/25 | 3,560 | 3,564 | 3,499 | 3,521 | -40 | -1.1% | 1,030,500 |
| 2024/03/22 | 3,553 | 3,591 | 3,519 | 3,561 | +8 | +0.2% | 1,073,400 |
| 2024/03/21 | 3,595 | 3,595 | 3,528 | 3,553 | +4 | +0.1% | 1,278,400 |
| 2024/03/19 | 3,514 | 3,614 | 3,510 | 3,549 | ±0 | ±0% | 1,308,000 |
| 2024/03/18 | 3,520 | 3,607 | 3,501 | 3,549 | +116 | +3.4% | 1,707,600 |
| 2024/03/15 | 3,462 | 3,480 | 3,403 | 3,433 | +9 | +0.3% | 3,638,600 |
| 2024/03/14 | 3,365 | 3,445 | 3,349 | 3,424 | +115 | +3.5% | 1,331,600 |
| 2024/03/13 | 3,315 | 3,365 | 3,276 | 3,309 | -7 | -0.2% | 1,328,800 |
| 2024/03/12 | 3,373 | 3,373 | 3,254 | 3,316 | -91 | -2.7% | 1,689,700 |
| 2024/03/11 | 3,498 | 3,513 | 3,368 | 3,407 | -100 | -2.9% | 1,512,300 |
| 2024/03/08 | 3,454 | 3,525 | 3,424 | 3,507 | +54 | +1.6% | 1,838,600 |
| 2024/03/07 | 3,396 | 3,455 | 3,388 | 3,453 | +61 | +1.8% | 1,302,800 |
| 2024/03/06 | 3,349 | 3,424 | 3,333 | 3,392 | +41 | +1.2% | 1,568,900 |
| 2024/03/05 | 3,294 | 3,353 | 3,290 | 3,351 | +57 | +1.7% | 1,001,300 |
| 2024/03/04 | 3,270 | 3,298 | 3,254 | 3,294 | -16 | -0.5% | 1,231,500 |
| 2024/03/01 | 3,296 | 3,330 | 3,286 | 3,310 | +31 | +0.9% | 1,039,700 |
| 2024/02/29 | 3,394 | 3,395 | 3,276 | 3,279 | -148 | -4.3% | 2,296,700 |
| 2024/02/28 | 3,391 | 3,484 | 3,363 | 3,427 | +66 | +2% | 1,851,400 |
| 2024/02/27 | 3,232 | 3,395 | 3,211 | 3,361 | +105 | +3.2% | 2,018,800 |
1～
50
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「東ガス」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 |
|---|---|---|---|---|---|---|---|---|
| 東ガス | 351,100円 | -0.9% | -51.4% | 1.99% | 17.51倍 | 0.83倍 |
|
都市ガス最大手。電力と合わせ総合エネルギー企業化。海外ガス田開発も。地域冷暖房に注力 |
| 中部電 | 199,000円 | -0.3% | -57.8% | 3.02% | 8.85倍 | 0.58倍 |
|
電力３位。浜岡原発３基停止中。東電との合弁に火力発電事業を統合。Ｍ＆Ａで海外展開加速 |
| 大ガス | 357,400円 | -4.7% | -32.5% | 2.66% | 13.05倍 | 0.93倍 |
|
京阪神地盤。都市ガス２位。電力含め総合エネルギー会社化。燃料電池用触媒など技術力に定評 |
| 九州電 | 160,000円 | +2.8% | -53.8% | 3.13% | 10.20倍 | 1.10倍 |
|
九州財界の雄。産業向け比率が高い。海外、通信事業も育成。原発は川内２基、玄海２基を保有 |
| 東北電 | 127,100円 | +0.4% | -34.9% | 2.36% | 4.89倍 | 0.77倍 |
|
東北６県、新潟へ供給。震災で原発３基停止。域内で大口ガス卸売り、洋上風力など再エネ開発 |
市場注目の銘柄
チャート関連のコラム
