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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,305 | 4,557 | 4,301 | 4,528 | +213 | +4.9% | 5,933,000 |
| 2024/11/20 | 4,393 | 4,393 | 4,129 | 4,315 | +495 | +13% | 7,204,700 |
| 2024/11/19 | 3,880 | 3,887 | 3,809 | 3,820 | -10 | -0.3% | 1,524,600 |
| 2024/11/18 | 3,781 | 3,878 | 3,769 | 3,830 | +24 | +0.6% | 1,272,800 |
| 2024/11/15 | 3,788 | 3,815 | 3,761 | 3,806 | +53 | +1.4% | 1,160,000 |
| 2024/11/14 | 3,754 | 3,814 | 3,743 | 3,753 | -33 | -0.9% | 1,373,000 |
| 2024/11/13 | 3,780 | 3,797 | 3,742 | 3,786 | +23 | +0.6% | 1,169,100 |
| 2024/11/12 | 3,761 | 3,798 | 3,735 | 3,763 | +33 | +0.9% | 1,478,800 |
| 2024/11/11 | 3,770 | 3,806 | 3,730 | 3,730 | -60 | -1.6% | 1,126,800 |
| 2024/11/08 | 3,915 | 3,915 | 3,788 | 3,790 | -64 | -1.7% | 1,294,700 |
| 2024/11/07 | 3,778 | 3,897 | 3,778 | 3,854 | +174 | +4.7% | 1,943,200 |
| 2024/11/06 | 3,737 | 3,777 | 3,680 | 3,680 | -70 | -1.9% | 1,706,500 |
| 2024/11/05 | 3,636 | 3,764 | 3,618 | 3,750 | +1 | ±0% | 2,033,000 |
| 2024/11/01 | 3,725 | 3,816 | 3,708 | 3,749 | -20 | -0.5% | 2,383,500 |
| 2024/10/31 | 3,600 | 3,810 | 3,598 | 3,769 | +237 | +6.7% | 4,364,500 |
| 2024/10/30 | 3,285 | 3,548 | 3,264 | 3,532 | +283 | +8.7% | 4,739,200 |
| 2024/10/29 | 3,213 | 3,277 | 3,213 | 3,249 | +48 | +1.5% | 1,239,000 |
| 2024/10/28 | 3,161 | 3,210 | 3,146 | 3,201 | +34 | +1.1% | 934,400 |
| 2024/10/25 | 3,142 | 3,187 | 3,135 | 3,167 | -10 | -0.3% | 902,900 |
| 2024/10/24 | 3,162 | 3,193 | 3,129 | 3,177 | +7 | +0.2% | 1,126,800 |
| 2024/10/23 | 3,207 | 3,225 | 3,161 | 3,170 | -8 | -0.3% | 1,139,900 |
| 2024/10/22 | 3,200 | 3,219 | 3,169 | 3,178 | -25 | -0.8% | 868,900 |
| 2024/10/21 | 3,235 | 3,235 | 3,181 | 3,203 | -53 | -1.6% | 1,266,000 |
| 2024/10/18 | 3,296 | 3,301 | 3,248 | 3,256 | -36 | -1.1% | 883,200 |
| 2024/10/17 | 3,339 | 3,380 | 3,292 | 3,292 | -4 | -0.1% | 1,226,500 |
| 2024/10/16 | 3,295 | 3,339 | 3,280 | 3,296 | -23 | -0.7% | 1,569,800 |
| 2024/10/15 | 3,303 | 3,330 | 3,271 | 3,319 | +13 | +0.4% | 1,768,100 |
| 2024/10/11 | 3,344 | 3,348 | 3,306 | 3,306 | -23 | -0.7% | 942,200 |
| 2024/10/10 | 3,335 | 3,353 | 3,304 | 3,329 | +3 | +0.1% | 1,117,700 |
| 2024/10/09 | 3,392 | 3,414 | 3,319 | 3,326 | -48 | -1.4% | 904,400 |
| 2024/10/08 | 3,375 | 3,403 | 3,361 | 3,374 | -42 | -1.2% | 883,500 |
| 2024/10/07 | 3,380 | 3,449 | 3,377 | 3,416 | +39 | +1.2% | 1,210,900 |
| 2024/10/04 | 3,355 | 3,394 | 3,352 | 3,377 | +24 | +0.7% | 1,139,000 |
| 2024/10/03 | 3,365 | 3,395 | 3,334 | 3,353 | +27 | +0.8% | 1,186,900 |
| 2024/10/02 | 3,329 | 3,390 | 3,317 | 3,326 | -26 | -0.8% | 995,400 |
| 2024/10/01 | 3,351 | 3,377 | 3,331 | 3,352 | +15 | +0.4% | 863,800 |
| 2024/09/30 | 3,333 | 3,371 | 3,319 | 3,337 | -98 | -2.9% | 1,349,200 |
| 2024/09/27 | 3,435 | 3,463 | 3,404 | 3,435 | -25 | -0.7% | 1,515,600 |
| 2024/09/26 | 3,452 | 3,462 | 3,397 | 3,460 | +40 | +1.2% | 1,355,400 |
| 2024/09/25 | 3,359 | 3,438 | 3,349 | 3,420 | +66 | +2% | 1,029,900 |
| 2024/09/24 | 3,358 | 3,377 | 3,340 | 3,354 | +24 | +0.7% | 1,137,000 |
| 2024/09/20 | 3,356 | 3,373 | 3,295 | 3,330 | -14 | -0.4% | 4,194,300 |
| 2024/09/19 | 3,360 | 3,382 | 3,337 | 3,344 | +10 | +0.3% | 767,400 |
| 2024/09/18 | 3,339 | 3,375 | 3,278 | 3,334 | -30 | -0.9% | 1,358,500 |
| 2024/09/17 | 3,318 | 3,376 | 3,301 | 3,364 | +49 | +1.5% | 1,421,700 |
| 2024/09/13 | 3,349 | 3,366 | 3,283 | 3,315 | -40 | -1.2% | 1,330,800 |
| 2024/09/12 | 3,410 | 3,410 | 3,315 | 3,355 | +15 | +0.4% | 1,316,900 |
| 2024/09/11 | 3,474 | 3,491 | 3,286 | 3,340 | -198 | -5.6% | 2,792,500 |
| 2024/09/10 | 3,511 | 3,585 | 3,504 | 3,538 | -24 | -0.7% | 1,412,300 |
| 2024/09/09 | 3,514 | 3,582 | 3,488 | 3,562 | -9 | -0.3% | 750,300 |
1～
50
件表示中 / 3585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 | 452,800円 | -0.4% | -53.5% | 1.55% | 21.66倍 | 1.00倍 |
|
都市ガス首位。電力と合わせ総合エネルギー企業化。海外ガス田開発も。都市ガス脱炭素化に力 |
| 関西電 | 185,000円 | +9.6% | -53.0% | 3.24% | 6.35倍 | 0.66倍 |
|
東京電力に次ぐ業界２位。関西財界の雄。原発依存度高い。ガス・情報通信・不動産も展開 |
| 大ガス | 315,700円 | -4.7% | -32.5% | 3.01% | 11.37倍 | 0.76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 |
| 中部電 | 164,000円 | -0.3% | -46.0% | 3.66% | 5.91倍 | 0.45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 |
| 東電力ＨＤ | 56,100円 | +2.3% | -27.1% | 0.00% | 3.74倍 | 0.24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 |
市場注目の銘柄
チャート関連のコラム
