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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 575.5 | 580.5 | 573.3 | 577.2 | +0.9 | +0.2% | 3,742,000 |
| 2017/07/10 | 573.5 | 577.5 | 572.5 | 576.3 | +5 | +0.9% | 2,785,000 |
| 2017/07/07 | 574.5 | 579.3 | 570.6 | 571.3 | -10 | -1.7% | 4,731,000 |
| 2017/07/06 | 582.8 | 584.8 | 579.3 | 581.3 | -1.9 | -0.3% | 5,160,000 |
| 2017/07/05 | 578 | 585 | 578 | 583.2 | +2.5 | +0.4% | 4,534,000 |
| 2017/07/04 | 583 | 588 | 577.5 | 580.7 | -1.2 | -0.2% | 5,840,000 |
| 2017/07/03 | 583.6 | 585.1 | 579.7 | 581.9 | -2.4 | -0.4% | 4,690,000 |
| 2017/06/30 | 586.1 | 587.5 | 582 | 584.3 | -6.2 | -1% | 7,115,000 |
| 2017/06/29 | 586.5 | 591.3 | 585.1 | 590.5 | +6.7 | +1.1% | 6,876,000 |
| 2017/06/28 | 586.3 | 589.5 | 583 | 583.8 | -2.5 | -0.4% | 6,118,000 |
| 2017/06/27 | 586 | 588.8 | 584.5 | 586.3 | -0.1 | ±0% | 5,072,000 |
| 2017/06/26 | 580.6 | 587 | 578.8 | 586.4 | +3 | +0.5% | 4,652,000 |
| 2017/06/23 | 585.9 | 586.2 | 582.1 | 583.4 | -2.6 | -0.4% | 5,356,000 |
| 2017/06/22 | 588.1 | 590.6 | 585.6 | 586 | -2.8 | -0.5% | 8,970,000 |
| 2017/06/21 | 599.8 | 599.8 | 587.9 | 588.8 | -8.2 | -1.4% | 9,261,000 |
| 2017/06/20 | 603.6 | 606.4 | 596.9 | 597 | -5.9 | -1% | 7,898,000 |
| 2017/06/19 | 596.5 | 605.7 | 594.5 | 602.9 | -0.2 | ±0% | 5,372,000 |
| 2017/06/16 | 608.2 | 609.2 | 601.7 | 603.1 | -4.9 | -0.8% | 7,500,000 |
| 2017/06/15 | 604 | 609.7 | 600.4 | 608 | +4 | +0.7% | 6,216,000 |
| 2017/06/14 | 600.1 | 607 | 598.5 | 604 | +3.6 | +0.6% | 6,572,000 |
| 2017/06/13 | 598 | 603.2 | 596.2 | 600.4 | -0.5 | -0.1% | 6,935,000 |
| 2017/06/12 | 593 | 603.8 | 591.5 | 600.9 | +11.2 | +1.9% | 8,115,000 |
| 2017/06/09 | 585.8 | 592.4 | 585.8 | 589.7 | +0.9 | +0.2% | 7,031,000 |
| 2017/06/08 | 590.4 | 597 | 587.7 | 588.8 | -1.3 | -0.2% | 7,394,000 |
| 2017/06/07 | 591.8 | 595.9 | 587.2 | 590.1 | -0.3 | -0.1% | 6,526,000 |
| 2017/06/06 | 593.2 | 596.7 | 588.9 | 590.4 | -3.8 | -0.6% | 5,721,000 |
| 2017/06/05 | 585.4 | 596.3 | 583.7 | 594.2 | +2.2 | +0.4% | 5,754,000 |
| 2017/06/02 | 592.9 | 598.2 | 588.2 | 592 | -2.1 | -0.4% | 8,174,000 |
| 2017/06/01 | 579.8 | 598.6 | 578.3 | 594.1 | +19.1 | +3.3% | 9,335,000 |
| 2017/05/31 | 581 | 581.3 | 572.4 | 575 | -9.4 | -1.6% | 10,857,000 |
| 2017/05/30 | 579.3 | 584.5 | 579.3 | 584.4 | +4.1 | +0.7% | 3,886,000 |
| 2017/05/29 | 578.7 | 582.6 | 574.4 | 580.3 | +1 | +0.2% | 3,656,000 |
| 2017/05/26 | 584.3 | 586.9 | 579.3 | 579.3 | -8.6 | -1.5% | 3,952,000 |
| 2017/05/25 | 585 | 588.2 | 580.5 | 587.9 | +8.1 | +1.4% | 8,874,000 |
| 2017/05/24 | 585 | 585.8 | 577.1 | 579.8 | -2 | -0.3% | 8,326,000 |
| 2017/05/23 | 585.5 | 586.5 | 580.2 | 581.8 | -3.7 | -0.6% | 7,516,000 |
| 2017/05/22 | 579.3 | 586 | 577 | 585.5 | +2.2 | +0.4% | 7,373,000 |
| 2017/05/19 | 574.1 | 583.5 | 573.3 | 583.3 | +1.8 | +0.3% | 8,914,000 |
| 2017/05/18 | 575 | 582.6 | 575 | 581.5 | +9.8 | +1.7% | 15,271,000 |
| 2017/05/17 | 564 | 572 | 564 | 571.7 | +12.4 | +2.2% | 8,864,000 |
| 2017/05/16 | 555.1 | 559.9 | 553.8 | 559.3 | +4.6 | +0.8% | 6,621,000 |
| 2017/05/15 | 549 | 556.5 | 546.6 | 554.7 | +0.9 | +0.2% | 6,721,000 |
| 2017/05/12 | 551.2 | 556 | 546.4 | 553.8 | +4.6 | +0.8% | 7,467,000 |
| 2017/05/11 | 546.8 | 550.1 | 543.8 | 549.2 | -2.3 | -0.4% | 10,078,000 |
| 2017/05/10 | 545.8 | 558.1 | 544.2 | 551.5 | +15.7 | +2.9% | 12,546,000 |
| 2017/05/09 | 527.7 | 538.9 | 527.5 | 535.8 | -1.9 | -0.4% | 9,443,000 |
| 2017/05/08 | 527.3 | 538.8 | 526.3 | 537.7 | +17.9 | +3.4% | 10,696,000 |
| 2017/05/02 | 518.7 | 522.3 | 515.1 | 519.8 | -3.1 | -0.6% | 8,856,000 |
| 2017/05/01 | 510.7 | 523 | 510.2 | 522.9 | +5.4 | +1% | 8,690,000 |
| 2017/04/28 | 515.3 | 521.6 | 498 | 517.5 | -3.2 | -0.6% | 10,836,000 |
1801～
1850
件表示中 / 3586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 | 453,100円 | -0.4% | -53.5% | 1.54% | 21.67倍 | 1.01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 | 318,300円 | -4.7% | -32.5% | 2.98% | 11.46倍 | 0.77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 | 163,900円 | -0.3% | -46.0% | 3.66% | 5.90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 | 55,800円 | +2.3% | -27.1% | 0.00% | 3.72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
