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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 3,289 | 3,294 | 3,220 | 3,256 | -47 | -1.4% | 1,628,900 |
| 2024/02/22 | 3,253 | 3,321 | 3,236 | 3,303 | +27 | +0.8% | 1,603,900 |
| 2024/02/21 | 3,262 | 3,289 | 3,242 | 3,276 | +27 | +0.8% | 1,767,000 |
| 2024/02/20 | 3,253 | 3,253 | 3,210 | 3,249 | +33 | +1% | 1,275,900 |
| 2024/02/19 | 3,127 | 3,225 | 3,114 | 3,216 | +74 | +2.4% | 1,161,800 |
| 2024/02/16 | 3,140 | 3,182 | 3,112 | 3,142 | +20 | +0.6% | 899,000 |
| 2024/02/15 | 3,136 | 3,147 | 3,086 | 3,122 | -12 | -0.4% | 1,397,200 |
| 2024/02/14 | 3,170 | 3,178 | 3,103 | 3,134 | -59 | -1.8% | 1,394,600 |
| 2024/02/13 | 3,169 | 3,206 | 3,137 | 3,193 | +15 | +0.5% | 1,600,800 |
| 2024/02/09 | 3,193 | 3,211 | 3,148 | 3,178 | -35 | -1.1% | 1,388,800 |
| 2024/02/08 | 3,287 | 3,292 | 3,212 | 3,213 | -92 | -2.8% | 1,521,000 |
| 2024/02/07 | 3,285 | 3,334 | 3,270 | 3,305 | +25 | +0.8% | 1,489,800 |
| 2024/02/06 | 3,362 | 3,385 | 3,275 | 3,280 | -122 | -3.6% | 1,895,500 |
| 2024/02/05 | 3,399 | 3,450 | 3,342 | 3,402 | -38 | -1.1% | 1,943,900 |
| 2024/02/02 | 3,445 | 3,567 | 3,385 | 3,440 | +11 | +0.3% | 2,357,400 |
| 2024/02/01 | 3,380 | 3,438 | 3,352 | 3,429 | +28 | +0.8% | 1,773,000 |
| 2024/01/31 | 3,339 | 3,424 | 3,317 | 3,401 | +92 | +2.8% | 2,551,000 |
| 2024/01/30 | 3,335 | 3,341 | 3,304 | 3,309 | -21 | -0.6% | 1,369,100 |
| 2024/01/29 | 3,307 | 3,361 | 3,306 | 3,330 | +35 | +1.1% | 1,275,100 |
| 2024/01/26 | 3,315 | 3,315 | 3,261 | 3,295 | -2 | -0.1% | 1,359,800 |
| 2024/01/25 | 3,300 | 3,313 | 3,258 | 3,297 | -29 | -0.9% | 1,555,300 |
| 2024/01/24 | 3,367 | 3,384 | 3,316 | 3,326 | -8 | -0.2% | 1,211,900 |
| 2024/01/23 | 3,380 | 3,402 | 3,326 | 3,334 | -70 | -2.1% | 1,337,500 |
| 2024/01/22 | 3,332 | 3,408 | 3,314 | 3,404 | +77 | +2.3% | 1,347,100 |
| 2024/01/19 | 3,417 | 3,430 | 3,290 | 3,327 | -83 | -2.4% | 2,187,300 |
| 2024/01/18 | 3,478 | 3,536 | 3,410 | 3,410 | -66 | -1.9% | 1,231,200 |
| 2024/01/17 | 3,480 | 3,574 | 3,457 | 3,476 | -28 | -0.8% | 1,512,300 |
| 2024/01/16 | 3,526 | 3,550 | 3,494 | 3,504 | -20 | -0.6% | 993,100 |
| 2024/01/15 | 3,415 | 3,528 | 3,415 | 3,524 | +123 | +3.6% | 1,058,500 |
| 2024/01/12 | 3,484 | 3,484 | 3,398 | 3,401 | -55 | -1.6% | 1,423,300 |
| 2024/01/11 | 3,555 | 3,564 | 3,446 | 3,456 | -50 | -1.4% | 2,495,800 |
| 2024/01/10 | 3,443 | 3,510 | 3,414 | 3,506 | +112 | +3.3% | 2,205,900 |
| 2024/01/09 | 3,376 | 3,419 | 3,334 | 3,394 | +55 | +1.6% | 1,905,600 |
| 2024/01/05 | 3,302 | 3,367 | 3,302 | 3,339 | +64 | +2% | 1,367,300 |
| 2024/01/04 | 3,245 | 3,291 | 3,195 | 3,275 | +37 | +1.1% | 1,255,400 |
| 2023/12/29 | 3,200 | 3,238 | 3,181 | 3,238 | +27 | +0.8% | 1,253,200 |
| 2023/12/28 | 3,212 | 3,231 | 3,197 | 3,211 | -7 | -0.2% | 688,700 |
| 2023/12/27 | 3,201 | 3,232 | 3,193 | 3,218 | +27 | +0.8% | 990,400 |
| 2023/12/26 | 3,203 | 3,225 | 3,153 | 3,191 | -11 | -0.3% | 1,110,600 |
| 2023/12/25 | 3,305 | 3,307 | 3,196 | 3,202 | -68 | -2.1% | 1,054,600 |
| 2023/12/22 | 3,286 | 3,324 | 3,254 | 3,270 | -26 | -0.8% | 1,447,300 |
| 2023/12/21 | 3,356 | 3,379 | 3,296 | 3,296 | -50 | -1.5% | 1,348,200 |
| 2023/12/20 | 3,435 | 3,456 | 3,343 | 3,346 | -134 | -3.9% | 1,983,600 |
| 2023/12/19 | 3,530 | 3,530 | 3,444 | 3,480 | -12 | -0.3% | 1,299,300 |
| 2023/12/18 | 3,510 | 3,529 | 3,423 | 3,492 | -41 | -1.2% | 1,268,100 |
| 2023/12/15 | 3,488 | 3,580 | 3,487 | 3,533 | +16 | +0.5% | 2,230,800 |
| 2023/12/14 | 3,590 | 3,599 | 3,494 | 3,517 | -35 | -1% | 1,194,600 |
| 2023/12/13 | 3,560 | 3,597 | 3,549 | 3,552 | +5 | +0.1% | 1,239,100 |
| 2023/12/12 | 3,553 | 3,584 | 3,532 | 3,547 | -22 | -0.6% | 1,078,500 |
| 2023/12/11 | 3,488 | 3,577 | 3,464 | 3,569 | +126 | +3.7% | 1,345,800 |
51～
100
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
