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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 4,717 | 4,830 | 4,655 | 4,719 | +19 | +0.4% | 1,807,500 |
| 2025/04/03 | 4,608 | 4,719 | 4,600 | 4,700 | +22 | +0.5% | 1,687,700 |
| 2025/04/02 | 4,713 | 4,778 | 4,635 | 4,678 | -100 | -2.1% | 1,616,300 |
| 2025/04/01 | 4,833 | 4,868 | 4,745 | 4,778 | +15 | +0.3% | 1,642,800 |
| 2025/03/31 | 4,750 | 4,780 | 4,667 | 4,763 | -36 | -0.8% | 1,775,200 |
| 2025/03/28 | 4,800 | 4,849 | 4,754 | 4,799 | -53 | -1.1% | 1,430,600 |
| 2025/03/27 | 4,767 | 4,930 | 4,730 | 4,852 | +95 | +2% | 4,409,400 |
| 2025/03/26 | 4,871 | 5,120 | 4,713 | 4,757 | -100 | -2.1% | 5,845,400 |
| 2025/03/25 | 4,940 | 4,970 | 4,837 | 4,857 | -125 | -2.5% | 1,001,100 |
| 2025/03/24 | 4,969 | 5,044 | 4,963 | 4,982 | -23 | -0.5% | 1,149,600 |
| 2025/03/21 | 5,050 | 5,145 | 5,005 | 5,005 | +4 | +0.1% | 3,950,300 |
| 2025/03/19 | 4,850 | 5,041 | 4,849 | 5,001 | +179 | +3.7% | 1,588,500 |
| 2025/03/18 | 4,821 | 4,865 | 4,798 | 4,822 | +24 | +0.5% | 1,283,100 |
| 2025/03/17 | 4,774 | 4,836 | 4,748 | 4,798 | +55 | +1.2% | 1,372,500 |
| 2025/03/14 | 4,720 | 4,822 | 4,707 | 4,743 | +75 | +1.6% | 2,001,900 |
| 2025/03/13 | 4,740 | 4,769 | 4,643 | 4,668 | -96 | -2% | 2,319,100 |
| 2025/03/12 | 4,580 | 4,796 | 4,574 | 4,764 | +208 | +4.6% | 2,053,800 |
| 2025/03/11 | 4,469 | 4,569 | 4,387 | 4,556 | +66 | +1.5% | 1,824,100 |
| 2025/03/10 | 4,582 | 4,606 | 4,474 | 4,490 | -107 | -2.3% | 1,512,900 |
| 2025/03/07 | 4,625 | 4,687 | 4,587 | 4,597 | -90 | -1.9% | 1,848,700 |
| 2025/03/06 | 4,670 | 4,725 | 4,646 | 4,687 | -16 | -0.3% | 1,954,000 |
| 2025/03/05 | 4,733 | 4,805 | 4,689 | 4,703 | -11 | -0.2% | 1,972,600 |
| 2025/03/04 | 4,678 | 4,742 | 4,660 | 4,714 | -12 | -0.3% | 1,528,400 |
| 2025/03/03 | 4,736 | 4,815 | 4,687 | 4,726 | -8 | -0.2% | 1,361,200 |
| 2025/02/28 | 4,724 | 4,817 | 4,721 | 4,734 | +10 | +0.2% | 2,150,900 |
| 2025/02/27 | 4,750 | 4,799 | 4,715 | 4,724 | -23 | -0.5% | 1,545,100 |
| 2025/02/26 | 4,669 | 4,747 | 4,651 | 4,747 | +63 | +1.3% | 1,558,900 |
| 2025/02/25 | 4,692 | 4,720 | 4,617 | 4,684 | -29 | -0.6% | 1,690,000 |
| 2025/02/21 | 4,753 | 4,783 | 4,688 | 4,713 | -40 | -0.8% | 1,898,200 |
| 2025/02/20 | 4,838 | 4,883 | 4,732 | 4,753 | -15 | -0.3% | 1,659,400 |
| 2025/02/19 | 4,737 | 4,808 | 4,714 | 4,768 | +35 | +0.7% | 1,659,700 |
| 2025/02/18 | 4,700 | 4,815 | 4,661 | 4,733 | +148 | +3.2% | 2,077,600 |
| 2025/02/17 | 4,561 | 4,668 | 4,547 | 4,585 | +94 | +2.1% | 1,348,400 |
| 2025/02/14 | 4,446 | 4,585 | 4,425 | 4,491 | +115 | +2.6% | 1,539,400 |
| 2025/02/13 | 4,335 | 4,410 | 4,335 | 4,376 | +71 | +1.6% | 1,287,500 |
| 2025/02/12 | 4,320 | 4,331 | 4,268 | 4,305 | -30 | -0.7% | 1,304,900 |
| 2025/02/10 | 4,330 | 4,372 | 4,315 | 4,335 | +6 | +0.1% | 1,069,500 |
| 2025/02/07 | 4,348 | 4,404 | 4,317 | 4,329 | -39 | -0.9% | 1,192,900 |
| 2025/02/06 | 4,391 | 4,435 | 4,351 | 4,368 | -23 | -0.5% | 1,571,600 |
| 2025/02/05 | 4,390 | 4,464 | 4,357 | 4,391 | +57 | +1.3% | 1,473,800 |
| 2025/02/04 | 4,337 | 4,365 | 4,259 | 4,334 | -35 | -0.8% | 1,661,600 |
| 2025/02/03 | 4,524 | 4,594 | 4,360 | 4,369 | -23 | -0.5% | 2,755,300 |
| 2025/01/31 | 4,098 | 4,495 | 4,071 | 4,392 | +289 | +7% | 4,298,300 |
| 2025/01/30 | 4,058 | 4,115 | 4,050 | 4,103 | +51 | +1.3% | 941,300 |
| 2025/01/29 | 4,039 | 4,068 | 4,024 | 4,052 | +11 | +0.3% | 1,094,800 |
| 2025/01/28 | 4,068 | 4,077 | 4,012 | 4,041 | -55 | -1.3% | 1,014,200 |
| 2025/01/27 | 4,152 | 4,162 | 4,071 | 4,096 | -6 | -0.1% | 715,200 |
| 2025/01/24 | 4,197 | 4,199 | 4,085 | 4,102 | -49 | -1.2% | 1,176,900 |
| 2025/01/23 | 4,130 | 4,160 | 4,065 | 4,151 | -6 | -0.1% | 1,328,700 |
| 2025/01/22 | 4,167 | 4,190 | 4,125 | 4,157 | -19 | -0.5% | 1,522,600 |
1～
50
件表示中 / 3673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 | 471,900円 | +0.9% | -54.9% | 1.70% | 24.22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 | 168,100円 | +7.2% | -41.3% | 3.57% | 5.13倍 | 0.75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 | 335,400円 | -4.7% | -32.5% | 2.83% | 11.89倍 | 0.80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 | 162,700円 | -0.3% | -46.0% | 3.69% | 5.85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 | 40,600円 | -1.8% | -41.5% | 0.00% | 3.79倍 | 0.17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
