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 |
|---|---|---|---|---|---|---|---|
| 2023/09/27 | 3,404 | 3,405 | 3,331 | 3,404 | -41 | -1.2% | 1,323,100 |
| 2023/09/26 | 3,448 | 3,474 | 3,421 | 3,445 | -10 | -0.3% | 918,600 |
| 2023/09/25 | 3,478 | 3,482 | 3,445 | 3,455 | -16 | -0.5% | 716,300 |
| 2023/09/22 | 3,503 | 3,518 | 3,450 | 3,471 | -57 | -1.6% | 1,312,500 |
| 2023/09/21 | 3,500 | 3,553 | 3,493 | 3,528 | +8 | +0.2% | 1,050,400 |
| 2023/09/20 | 3,560 | 3,612 | 3,513 | 3,520 | -42 | -1.2% | 1,704,500 |
| 2023/09/19 | 3,521 | 3,572 | 3,508 | 3,562 | +28 | +0.8% | 1,525,400 |
| 2023/09/15 | 3,420 | 3,543 | 3,418 | 3,534 | +156 | +4.6% | 3,108,900 |
| 2023/09/14 | 3,363 | 3,398 | 3,354 | 3,378 | +22 | +0.7% | 1,444,000 |
| 2023/09/13 | 3,352 | 3,380 | 3,326 | 3,356 | -4 | -0.1% | 1,492,000 |
| 2023/09/12 | 3,403 | 3,431 | 3,330 | 3,360 | -38 | -1.1% | 1,150,800 |
| 2023/09/11 | 3,410 | 3,442 | 3,397 | 3,398 | +6 | +0.2% | 843,800 |
| 2023/09/08 | 3,424 | 3,471 | 3,381 | 3,392 | -52 | -1.5% | 1,617,100 |
| 2023/09/07 | 3,443 | 3,478 | 3,433 | 3,444 | -7 | -0.2% | 1,099,900 |
| 2023/09/06 | 3,480 | 3,499 | 3,451 | 3,451 | -23 | -0.7% | 1,021,700 |
| 2023/09/05 | 3,472 | 3,491 | 3,436 | 3,474 | +2 | +0.1% | 987,100 |
| 2023/09/04 | 3,430 | 3,476 | 3,409 | 3,472 | +59 | +1.7% | 981,100 |
| 2023/09/01 | 3,370 | 3,421 | 3,357 | 3,413 | +36 | +1.1% | 1,073,500 |
| 2023/08/31 | 3,378 | 3,382 | 3,337 | 3,377 | -14 | -0.4% | 2,253,200 |
| 2023/08/30 | 3,385 | 3,415 | 3,374 | 3,391 | +5 | +0.1% | 1,019,200 |
| 2023/08/29 | 3,373 | 3,399 | 3,373 | 3,386 | +14 | +0.4% | 989,200 |
| 2023/08/28 | 3,340 | 3,381 | 3,334 | 3,372 | +62 | +1.9% | 767,100 |
| 2023/08/25 | 3,291 | 3,324 | 3,286 | 3,310 | +4 | +0.1% | 852,500 |
| 2023/08/24 | 3,286 | 3,321 | 3,278 | 3,306 | +20 | +0.6% | 818,400 |
| 2023/08/23 | 3,277 | 3,300 | 3,267 | 3,286 | +8 | +0.2% | 1,070,100 |
| 2023/08/22 | 3,269 | 3,281 | 3,251 | 3,278 | +14 | +0.4% | 974,500 |
| 2023/08/21 | 3,268 | 3,297 | 3,262 | 3,264 | +15 | +0.5% | 900,500 |
| 2023/08/18 | 3,253 | 3,267 | 3,233 | 3,249 | -35 | -1.1% | 782,300 |
| 2023/08/17 | 3,287 | 3,303 | 3,251 | 3,284 | -4 | -0.1% | 1,021,500 |
| 2023/08/16 | 3,250 | 3,303 | 3,243 | 3,288 | -1 | ±0% | 909,800 |
| 2023/08/15 | 3,256 | 3,306 | 3,255 | 3,289 | +11 | +0.3% | 1,040,500 |
| 2023/08/14 | 3,338 | 3,362 | 3,217 | 3,278 | -80 | -2.4% | 1,564,200 |
| 2023/08/10 | 3,339 | 3,369 | 3,335 | 3,358 | +19 | +0.6% | 1,069,500 |
| 2023/08/09 | 3,355 | 3,360 | 3,316 | 3,339 | -31 | -0.9% | 1,120,600 |
| 2023/08/08 | 3,255 | 3,380 | 3,254 | 3,370 | +147 | +4.6% | 1,298,200 |
| 2023/08/07 | 3,220 | 3,246 | 3,206 | 3,223 | -12 | -0.4% | 980,400 |
| 2023/08/04 | 3,176 | 3,243 | 3,173 | 3,235 | +8 | +0.2% | 1,257,300 |
| 2023/08/03 | 3,234 | 3,249 | 3,221 | 3,227 | -17 | -0.5% | 1,199,500 |
| 2023/08/02 | 3,299 | 3,300 | 3,231 | 3,244 | -82 | -2.5% | 1,355,900 |
| 2023/08/01 | 3,225 | 3,326 | 3,215 | 3,326 | +101 | +3.1% | 1,500,000 |
| 2023/07/31 | 3,194 | 3,251 | 3,170 | 3,225 | +77 | +2.4% | 2,297,400 |
| 2023/07/28 | 3,190 | 3,277 | 3,071 | 3,148 | -87 | -2.7% | 4,339,200 |
| 2023/07/27 | 3,230 | 3,400 | 3,155 | 3,235 | +22 | +0.7% | 4,897,800 |
| 2023/07/26 | 3,185 | 3,216 | 3,172 | 3,213 | +26 | +0.8% | 1,206,800 |
| 2023/07/25 | 3,199 | 3,211 | 3,187 | 3,187 | +1 | ±0% | 918,500 |
| 2023/07/24 | 3,189 | 3,196 | 3,175 | 3,186 | +27 | +0.9% | 913,000 |
| 2023/07/21 | 3,159 | 3,168 | 3,140 | 3,159 | +5 | +0.2% | 989,300 |
| 2023/07/20 | 3,165 | 3,186 | 3,152 | 3,154 | +5 | +0.2% | 1,007,300 |
| 2023/07/19 | 3,109 | 3,150 | 3,109 | 3,149 | +40 | +1.3% | 940,500 |
| 2023/07/18 | 3,086 | 3,126 | 3,083 | 3,109 | +24 | +0.8% | 904,200 |
151～
200
件表示中 / 3453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 | 347,700円 | -0.9% | -51.4% | 2.01% | 17.34倍 | 0.82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 | 198,400円 | -0.3% | -57.8% | 3.02% | 8.82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 | 352,300円 | -4.7% | -32.5% | 2.70% | 12.86倍 | 0.91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 | 158,000円 | +2.8% | -53.8% | 3.16% | 10.07倍 | 1.09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 | 125,300円 | +0.4% | -34.9% | 2.39% | 4.82倍 | 0.76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
