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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,553 | 3,605 | 3,548 | 3,571 | +31 | +0.9% | 1,061,500 |
| 2024/09/05 | 3,572 | 3,594 | 3,513 | 3,540 | -47 | -1.3% | 1,799,000 |
| 2024/09/04 | 3,631 | 3,657 | 3,568 | 3,587 | -54 | -1.5% | 1,605,200 |
| 2024/09/03 | 3,587 | 3,669 | 3,587 | 3,641 | +18 | +0.5% | 884,300 |
| 2024/09/02 | 3,614 | 3,647 | 3,602 | 3,623 | -21 | -0.6% | 925,800 |
| 2024/08/30 | 3,630 | 3,681 | 3,630 | 3,644 | +21 | +0.6% | 1,636,100 |
| 2024/08/29 | 3,580 | 3,633 | 3,570 | 3,623 | +40 | +1.1% | 900,600 |
| 2024/08/28 | 3,595 | 3,631 | 3,566 | 3,583 | -4 | -0.1% | 933,300 |
| 2024/08/27 | 3,594 | 3,625 | 3,575 | 3,587 | +16 | +0.4% | 1,015,900 |
| 2024/08/26 | 3,623 | 3,625 | 3,570 | 3,571 | -70 | -1.9% | 979,600 |
| 2024/08/23 | 3,578 | 3,664 | 3,578 | 3,641 | +55 | +1.5% | 1,028,700 |
| 2024/08/22 | 3,522 | 3,589 | 3,522 | 3,586 | +42 | +1.2% | 1,111,000 |
| 2024/08/21 | 3,547 | 3,580 | 3,526 | 3,544 | -20 | -0.6% | 1,003,400 |
| 2024/08/20 | 3,550 | 3,608 | 3,542 | 3,564 | +60 | +1.7% | 1,360,200 |
| 2024/08/19 | 3,590 | 3,591 | 3,488 | 3,504 | -53 | -1.5% | 1,264,900 |
| 2024/08/16 | 3,534 | 3,572 | 3,511 | 3,557 | +62 | +1.8% | 1,665,200 |
| 2024/08/15 | 3,471 | 3,544 | 3,466 | 3,495 | +34 | +1% | 1,440,500 |
| 2024/08/14 | 3,425 | 3,510 | 3,403 | 3,461 | +51 | +1.5% | 1,322,000 |
| 2024/08/13 | 3,363 | 3,410 | 3,319 | 3,410 | +34 | +1% | 1,971,900 |
| 2024/08/09 | 3,391 | 3,462 | 3,324 | 3,376 | -1 | ±0% | 1,634,400 |
| 2024/08/08 | 3,365 | 3,440 | 3,341 | 3,377 | +1 | ±0% | 1,349,800 |
| 2024/08/07 | 3,204 | 3,465 | 3,200 | 3,376 | +106 | +3.2% | 1,882,400 |
| 2024/08/06 | 3,194 | 3,286 | 3,136 | 3,270 | +270 | +9% | 2,531,500 |
| 2024/08/05 | 3,061 | 3,179 | 2,961.5 | 3,000 | -109 | -3.5% | 2,805,800 |
| 2024/08/02 | 3,100 | 3,221 | 3,092 | 3,109 | -29 | -0.9% | 2,171,800 |
| 2024/08/01 | 3,245 | 3,251 | 3,096 | 3,138 | -164 | -5% | 2,207,700 |
| 2024/07/31 | 3,310 | 3,389 | 3,115 | 3,302 | -2 | -0.1% | 3,525,800 |
| 2024/07/30 | 3,281 | 3,362 | 3,281 | 3,304 | -31 | -0.9% | 1,718,300 |
| 2024/07/29 | 3,252 | 3,355 | 3,251 | 3,335 | +66 | +2% | 1,737,400 |
| 2024/07/26 | 3,315 | 3,320 | 3,266 | 3,269 | -40 | -1.2% | 1,377,600 |
| 2024/07/25 | 3,272 | 3,336 | 3,254 | 3,309 | +33 | +1% | 1,625,600 |
| 2024/07/24 | 3,355 | 3,361 | 3,272 | 3,276 | -110 | -3.2% | 1,551,800 |
| 2024/07/23 | 3,361 | 3,421 | 3,358 | 3,386 | +7 | +0.2% | 798,700 |
| 2024/07/22 | 3,364 | 3,404 | 3,359 | 3,379 | +32 | +1% | 949,300 |
| 2024/07/19 | 3,398 | 3,417 | 3,342 | 3,347 | -61 | -1.8% | 1,386,900 |
| 2024/07/18 | 3,338 | 3,457 | 3,337 | 3,408 | +7 | +0.2% | 1,714,900 |
| 2024/07/17 | 3,413 | 3,463 | 3,395 | 3,401 | -12 | -0.4% | 1,554,100 |
| 2024/07/16 | 3,383 | 3,489 | 3,376 | 3,413 | +2 | +0.1% | 1,347,800 |
| 2024/07/12 | 3,427 | 3,473 | 3,411 | 3,411 | -24 | -0.7% | 1,317,600 |
| 2024/07/11 | 3,436 | 3,473 | 3,420 | 3,435 | +24 | +0.7% | 1,442,600 |
| 2024/07/10 | 3,390 | 3,441 | 3,380 | 3,411 | +9 | +0.3% | 1,408,200 |
| 2024/07/09 | 3,424 | 3,480 | 3,402 | 3,402 | -1 | ±0% | 1,582,200 |
| 2024/07/08 | 3,433 | 3,438 | 3,368 | 3,403 | -48 | -1.4% | 1,655,900 |
| 2024/07/05 | 3,499 | 3,512 | 3,450 | 3,451 | -43 | -1.2% | 1,158,300 |
| 2024/07/04 | 3,450 | 3,497 | 3,445 | 3,494 | +44 | +1.3% | 966,700 |
| 2024/07/03 | 3,435 | 3,462 | 3,393 | 3,450 | -10 | -0.3% | 1,884,600 |
| 2024/07/02 | 3,441 | 3,478 | 3,406 | 3,460 | -15 | -0.4% | 1,946,900 |
| 2024/07/01 | 3,477 | 3,487 | 3,432 | 3,475 | +20 | +0.6% | 1,727,900 |
| 2024/06/28 | 3,449 | 3,519 | 3,448 | 3,455 | -6 | -0.2% | 1,124,000 |
| 2024/06/27 | 3,506 | 3,537 | 3,453 | 3,461 | -62 | -1.8% | 1,004,800 |
51～
100
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
