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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 3,451 | 3,489 | 3,405 | 3,443 | -8 | -0.2% | 1,931,500 |
| 2023/12/07 | 3,443 | 3,470 | 3,381 | 3,451 | -24 | -0.7% | 2,190,800 |
| 2023/12/06 | 3,443 | 3,517 | 3,440 | 3,475 | +8 | +0.2% | 2,328,000 |
| 2023/12/05 | 3,418 | 3,484 | 3,418 | 3,467 | +63 | +1.9% | 1,124,200 |
| 2023/12/04 | 3,413 | 3,443 | 3,371 | 3,404 | -19 | -0.6% | 1,183,100 |
| 2023/12/01 | 3,449 | 3,493 | 3,407 | 3,423 | -4 | -0.1% | 1,434,300 |
| 2023/11/30 | 3,303 | 3,439 | 3,301 | 3,427 | +106 | +3.2% | 4,769,500 |
| 2023/11/29 | 3,318 | 3,348 | 3,313 | 3,321 | +6 | +0.2% | 1,047,200 |
| 2023/11/28 | 3,321 | 3,334 | 3,281 | 3,315 | +3 | +0.1% | 983,800 |
| 2023/11/27 | 3,372 | 3,379 | 3,301 | 3,312 | -61 | -1.8% | 1,026,200 |
| 2023/11/24 | 3,339 | 3,383 | 3,315 | 3,373 | +63 | +1.9% | 1,322,500 |
| 2023/11/22 | 3,280 | 3,332 | 3,277 | 3,310 | +31 | +0.9% | 971,900 |
| 2023/11/21 | 3,274 | 3,315 | 3,264 | 3,279 | -6 | -0.2% | 1,104,400 |
| 2023/11/20 | 3,342 | 3,365 | 3,274 | 3,285 | -60 | -1.8% | 1,089,900 |
| 2023/11/17 | 3,304 | 3,352 | 3,292 | 3,345 | +57 | +1.7% | 1,231,700 |
| 2023/11/16 | 3,302 | 3,331 | 3,249 | 3,288 | -26 | -0.8% | 1,517,100 |
| 2023/11/15 | 3,376 | 3,428 | 3,304 | 3,314 | -37 | -1.1% | 1,441,400 |
| 2023/11/14 | 3,366 | 3,383 | 3,328 | 3,351 | +37 | +1.1% | 1,163,500 |
| 2023/11/13 | 3,260 | 3,322 | 3,250 | 3,314 | +68 | +2.1% | 1,053,800 |
| 2023/11/10 | 3,178 | 3,256 | 3,165 | 3,246 | +77 | +2.4% | 1,157,400 |
| 2023/11/09 | 3,130 | 3,187 | 3,101 | 3,169 | +30 | +1% | 1,695,100 |
| 2023/11/08 | 3,435 | 3,451 | 3,132 | 3,139 | -271 | -7.9% | 2,858,700 |
| 2023/11/07 | 3,550 | 3,590 | 3,410 | 3,410 | -128 | -3.6% | 1,256,800 |
| 2023/11/06 | 3,551 | 3,587 | 3,515 | 3,538 | +26 | +0.7% | 1,254,200 |
| 2023/11/02 | 3,503 | 3,527 | 3,490 | 3,512 | +24 | +0.7% | 1,210,000 |
| 2023/11/01 | 3,431 | 3,517 | 3,421 | 3,488 | +109 | +3.2% | 1,327,300 |
| 2023/10/31 | 3,379 | 3,447 | 3,353 | 3,379 | +2 | +0.1% | 1,782,700 |
| 2023/10/30 | 3,270 | 3,436 | 3,251 | 3,377 | +95 | +2.9% | 2,173,900 |
| 2023/10/27 | 3,342 | 3,349 | 3,262 | 3,282 | -101 | -3% | 1,935,600 |
| 2023/10/26 | 3,410 | 3,435 | 3,320 | 3,383 | -26 | -0.8% | 1,920,400 |
| 2023/10/25 | 3,395 | 3,440 | 3,376 | 3,409 | +43 | +1.3% | 969,600 |
| 2023/10/24 | 3,380 | 3,387 | 3,301 | 3,366 | -14 | -0.4% | 1,202,000 |
| 2023/10/23 | 3,413 | 3,419 | 3,364 | 3,380 | -22 | -0.6% | 1,192,200 |
| 2023/10/20 | 3,399 | 3,438 | 3,381 | 3,402 | +28 | +0.8% | 1,665,700 |
| 2023/10/19 | 3,397 | 3,427 | 3,349 | 3,374 | -71 | -2.1% | 1,201,800 |
| 2023/10/18 | 3,446 | 3,483 | 3,436 | 3,445 | -23 | -0.7% | 1,116,000 |
| 2023/10/17 | 3,496 | 3,511 | 3,449 | 3,468 | +14 | +0.4% | 1,123,700 |
| 2023/10/16 | 3,500 | 3,512 | 3,407 | 3,454 | -70 | -2% | 1,437,500 |
| 2023/10/13 | 3,595 | 3,634 | 3,520 | 3,524 | -71 | -2% | 1,454,500 |
| 2023/10/12 | 3,631 | 3,660 | 3,587 | 3,595 | -24 | -0.7% | 1,304,300 |
| 2023/10/11 | 3,591 | 3,639 | 3,578 | 3,619 | -3 | -0.1% | 1,550,000 |
| 2023/10/10 | 3,540 | 3,639 | 3,540 | 3,622 | +165 | +4.8% | 1,672,500 |
| 2023/10/06 | 3,427 | 3,479 | 3,412 | 3,457 | +55 | +1.6% | 1,244,700 |
| 2023/10/05 | 3,355 | 3,414 | 3,336 | 3,402 | +96 | +2.9% | 1,424,800 |
| 2023/10/04 | 3,360 | 3,410 | 3,297 | 3,306 | -110 | -3.2% | 2,129,800 |
| 2023/10/03 | 3,392 | 3,430 | 3,363 | 3,416 | +41 | +1.2% | 1,663,700 |
| 2023/10/02 | 3,400 | 3,436 | 3,375 | 3,375 | -16 | -0.5% | 1,682,300 |
| 2023/09/29 | 3,364 | 3,407 | 3,314 | 3,391 | +20 | +0.6% | 2,409,800 |
| 2023/09/28 | 3,354 | 3,409 | 3,334 | 3,371 | -33 | -1% | 1,656,400 |
| 2023/09/27 | 3,404 | 3,405 | 3,331 | 3,404 | -41 | -1.2% | 1,323,100 |
101～
150
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
