大阪瓦斯の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/08 | 2,852.5 | 2,897.5 | 2,840 | 2,884 | +8 | +0.3% | 1,507,300 |
2023/12/07 | 2,876.5 | 2,879 | 2,828 | 2,876 | -5.5 | -0.2% | 1,675,300 |
2023/12/06 | 2,849.5 | 2,898.5 | 2,845.5 | 2,881.5 | +24 | +0.8% | 1,622,400 |
2023/12/05 | 2,851 | 2,876.5 | 2,845 | 2,857.5 | +6.5 | +0.2% | 804,200 |
2023/12/04 | 2,856 | 2,872 | 2,833 | 2,851 | -41.5 | -1.4% | 1,118,900 |
2023/12/01 | 2,904.5 | 2,910 | 2,868.5 | 2,892.5 | +12.5 | +0.4% | 1,145,700 |
2023/11/30 | 2,857.5 | 2,888.5 | 2,841.5 | 2,880 | +1 | ±0% | 2,109,800 |
2023/11/29 | 2,869 | 2,884 | 2,832 | 2,879 | +10 | +0.3% | 1,031,700 |
2023/11/28 | 2,877.5 | 2,883.5 | 2,852 | 2,869 | +18 | +0.6% | 972,200 |
2023/11/27 | 2,866 | 2,873.5 | 2,818.5 | 2,851 | -27 | -0.9% | 940,700 |
2023/11/24 | 2,895 | 2,897 | 2,859.5 | 2,878 | +13 | +0.5% | 891,100 |
2023/11/22 | 2,870 | 2,900.5 | 2,862.5 | 2,865 | +5 | +0.2% | 775,400 |
2023/11/21 | 2,873 | 2,888 | 2,843.5 | 2,860 | -16 | -0.6% | 970,500 |
2023/11/20 | 2,912 | 2,933 | 2,865 | 2,876 | -36 | -1.2% | 942,400 |
2023/11/17 | 2,879 | 2,915.5 | 2,875.5 | 2,912 | +58 | +2% | 1,359,700 |
2023/11/16 | 2,848 | 2,883 | 2,809 | 2,854 | +9.5 | +0.3% | 1,178,700 |
2023/11/15 | 2,900 | 2,935 | 2,839 | 2,844.5 | -61 | -2.1% | 1,631,700 |
2023/11/14 | 2,896 | 2,920.5 | 2,885 | 2,905.5 | +39.5 | +1.4% | 1,517,000 |
2023/11/13 | 2,811.5 | 2,868 | 2,810 | 2,866 | +71 | +2.5% | 981,600 |
2023/11/10 | 2,752 | 2,803.5 | 2,752 | 2,795 | +83.5 | +3.1% | 1,206,700 |
2023/11/09 | 2,682 | 2,722.5 | 2,657 | 2,711.5 | +11.5 | +0.4% | 1,365,400 |
2023/11/08 | 2,828 | 2,832 | 2,681 | 2,700 | -129.5 | -4.6% | 2,520,800 |
2023/11/07 | 2,891.5 | 2,914.5 | 2,821 | 2,829.5 | -47.5 | -1.7% | 1,167,200 |
2023/11/06 | 2,865.5 | 2,904 | 2,863 | 2,877 | +11.5 | +0.4% | 1,633,100 |
2023/11/02 | 2,880 | 2,881 | 2,833 | 2,865.5 | -22.5 | -0.8% | 1,792,300 |
2023/11/01 | 2,850.5 | 2,898.5 | 2,842.5 | 2,888 | +46 | +1.6% | 2,101,200 |
2023/10/31 | 2,682 | 2,849.5 | 2,681 | 2,842 | +125.5 | +4.6% | 4,404,500 |
2023/10/30 | 2,657.5 | 2,737 | 2,651.5 | 2,716.5 | +247.5 | +10% | 3,887,400 |
2023/10/27 | 2,506 | 2,510 | 2,457 | 2,469 | -32 | -1.3% | 1,580,500 |
2023/10/26 | 2,528.5 | 2,541 | 2,478 | 2,501 | -5.5 | -0.2% | 1,331,600 |
2023/10/25 | 2,488.5 | 2,525.5 | 2,476.5 | 2,506.5 | +28 | +1.1% | 1,172,800 |
2023/10/24 | 2,481.5 | 2,494 | 2,451 | 2,478.5 | +9 | +0.4% | 1,345,600 |
2023/10/23 | 2,470 | 2,486.5 | 2,459.5 | 2,469.5 | +3.5 | +0.1% | 1,082,000 |
2023/10/20 | 2,453 | 2,479.5 | 2,434 | 2,466 | +12.5 | +0.5% | 1,292,600 |
2023/10/19 | 2,440 | 2,463 | 2,436.5 | 2,453.5 | -6.5 | -0.3% | 664,600 |
2023/10/18 | 2,455.5 | 2,460 | 2,428.5 | 2,460 | +2 | +0.1% | 764,400 |
2023/10/17 | 2,462 | 2,477 | 2,445 | 2,458 | +18 | +0.7% | 735,600 |
2023/10/16 | 2,450 | 2,474 | 2,423 | 2,440 | +1 | ±0% | 981,800 |
2023/10/13 | 2,431 | 2,463.5 | 2,431 | 2,439 | -3.5 | -0.1% | 1,051,000 |
2023/10/12 | 2,441.5 | 2,449 | 2,416 | 2,442.5 | -2 | -0.1% | 1,217,500 |
2023/10/11 | 2,460 | 2,460 | 2,432 | 2,444.5 | -9.5 | -0.4% | 858,400 |
2023/10/10 | 2,424.5 | 2,462 | 2,424.5 | 2,454 | +67 | +2.8% | 963,600 |
2023/10/06 | 2,375 | 2,409.5 | 2,369 | 2,387 | +18.5 | +0.8% | 1,007,600 |
2023/10/05 | 2,350 | 2,371.5 | 2,341.5 | 2,368.5 | +30.5 | +1.3% | 1,171,100 |
2023/10/04 | 2,389.5 | 2,394.5 | 2,327.5 | 2,338 | -75.5 | -3.1% | 1,452,800 |
2023/10/03 | 2,422.5 | 2,436 | 2,408 | 2,413.5 | -21.5 | -0.9% | 1,338,400 |
2023/10/02 | 2,462 | 2,486 | 2,432 | 2,435 | -27 | -1.1% | 1,562,500 |
2023/09/29 | 2,445 | 2,471.5 | 2,425 | 2,462 | -10.5 | -0.4% | 2,037,900 |
2023/09/28 | 2,438 | 2,486.5 | 2,421 | 2,472.5 | -16.5 | -0.7% | 1,287,800 |
2023/09/27 | 2,483 | 2,490.5 | 2,452 | 2,489 | -16 | -0.6% | 1,385,800 |
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「大ガス」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 |
---|---|---|---|---|---|---|---|---|
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 |
東電力HD | 95,600円 | +2.3% | -27.1% | 0.00% | 6.38倍 | 0.61倍 |
|
電力首位。原発事故で政府の一時公的管理下に。賠償、廃炉費用続く。持株会社下で発送電分離 |
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 |
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 |
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 |
市場注目の銘柄
チャート関連のコラム