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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 2,836 | 2,922.5 | 2,836 | 2,871.5 | +38 | +1.3% | 2,495,400 |
| 2017/11/08 | 2,800 | 2,833.5 | 2,790.5 | 2,833.5 | +33.5 | +1.2% | 2,035,000 |
| 2017/11/07 | 2,762.5 | 2,800 | 2,736 | 2,800 | +36.5 | +1.3% | 1,810,500 |
| 2017/11/06 | 2,787 | 2,789 | 2,754 | 2,763.5 | -31 | -1.1% | 1,456,400 |
| 2017/11/02 | 2,793 | 2,799.5 | 2,767.5 | 2,794.5 | +1.5 | +0.1% | 1,488,300 |
| 2017/11/01 | 2,798 | 2,821 | 2,787 | 2,793 | -27.5 | -1% | 2,000,300 |
| 2017/10/31 | 2,850 | 2,857.5 | 2,802 | 2,820.5 | -14 | -0.5% | 1,465,500 |
| 2017/10/30 | 2,887 | 2,887 | 2,823.5 | 2,834.5 | -33.5 | -1.2% | 1,930,400 |
| 2017/10/27 | 2,900 | 2,905 | 2,851 | 2,868 | -19 | -0.7% | 1,321,900 |
| 2017/10/26 | 2,895 | 2,904 | 2,867 | 2,887 | -8 | -0.3% | 1,016,000 |
| 2017/10/25 | 2,949.5 | 2,949.5 | 2,885 | 2,895 | -66.5 | -2.2% | 1,179,600 |
| 2017/10/24 | 2,925 | 2,965 | 2,921.5 | 2,961.5 | +53 | +1.8% | 1,131,300 |
| 2017/10/23 | 2,918.5 | 2,919.5 | 2,899 | 2,908.5 | +13.5 | +0.5% | 631,000 |
| 2017/10/20 | 2,870 | 2,898.5 | 2,868 | 2,895 | +23 | +0.8% | 803,800 |
| 2017/10/19 | 2,895 | 2,909 | 2,865 | 2,872 | -35.5 | -1.2% | 1,393,500 |
| 2017/10/18 | 2,890 | 2,914 | 2,882 | 2,907.5 | +26.5 | +0.9% | 844,100 |
| 2017/10/17 | 2,898 | 2,903 | 2,874.5 | 2,881 | -15.5 | -0.5% | 893,400 |
| 2017/10/16 | 2,880 | 2,924 | 2,874 | 2,896.5 | +9 | +0.3% | 923,200 |
| 2017/10/13 | 2,836.5 | 2,909 | 2,833 | 2,887.5 | +11 | +0.4% | 1,045,800 |
| 2017/10/12 | 2,890 | 2,906.5 | 2,875.5 | 2,876.5 | +2.5 | +0.1% | 1,074,500 |
| 2017/10/11 | 2,858 | 2,891 | 2,854.5 | 2,874 | -0.5 | ±0% | 971,800 |
| 2017/10/10 | 2,845.5 | 2,879 | 2,823.5 | 2,874.5 | +60 | +2.1% | 1,373,700 |
| 2017/10/06 | 2,872 | 2,878 | 2,812.5 | 2,814.5 | -45 | -1.6% | 1,272,400 |
| 2017/10/05 | 2,845 | 2,886 | 2,841 | 2,859.5 | +23 | +0.8% | 1,302,500 |
| 2017/10/04 | 2,805 | 2,849 | 2,804 | 2,836.5 | +38 | +1.4% | 1,051,400 |
| 2017/10/03 | 2,782.5 | 2,806.5 | 2,778 | 2,798.5 | +49.5 | +1.8% | 1,095,100 |
| 2017/10/02 | 2,765 | 2,785.5 | 2,746.5 | 2,749 | -9 | -0.3% | 977,500 |
| 2017/09/29 | 2,826.5 | 2,826.5 | 2,735.5 | 2,758 | -86 | -3% | 2,409,500 |
| 2017/09/28 | 2,797 | 2,845 | 2,786 | 2,844 | +81 | +2.9% | 1,704,200 |
| 2017/09/27 | 2,789.5 | 2,794 | 2,763 | 2,763 | +2,198.6 | +389.5% | 1,000,400 |
| 2017/09/26 | 560.7 | 567.4 | 560.5 | 564.4 | +4.3 | +0.8% | 6,418,000 |
| 2017/09/25 | 565.4 | 566.9 | 554.5 | 560.1 | -7.6 | -1.3% | 8,300,000 |
| 2017/09/22 | 565.6 | 567.8 | 563.4 | 567.7 | +3 | +0.5% | 5,123,000 |
| 2017/09/21 | 563 | 566.7 | 561 | 564.7 | +1.3 | +0.2% | 8,795,000 |
| 2017/09/20 | 567.5 | 572.6 | 560.3 | 563.4 | -11.1 | -1.9% | 8,216,000 |
| 2017/09/19 | 558.9 | 576.2 | 557.7 | 574.5 | +19.4 | +3.5% | 10,556,000 |
| 2017/09/15 | 578.5 | 578.7 | 553.5 | 555.1 | -17.7 | -3.1% | 12,776,000 |
| 2017/09/14 | 582 | 583.8 | 571.7 | 572.8 | -7.1 | -1.2% | 6,777,000 |
| 2017/09/13 | 577 | 581.1 | 576.1 | 579.9 | +2.9 | +0.5% | 3,595,000 |
| 2017/09/12 | 581 | 582 | 575.4 | 577 | +3.7 | +0.6% | 3,663,000 |
| 2017/09/11 | 575 | 580.1 | 570.5 | 573.3 | +5 | +0.9% | 5,015,000 |
| 2017/09/08 | 573.8 | 573.8 | 566.1 | 568.3 | +0.2 | ±0% | 6,548,000 |
| 2017/09/07 | 570.2 | 572.8 | 567.1 | 568.1 | +0.1 | ±0% | 3,417,000 |
| 2017/09/06 | 564.6 | 568 | 560.1 | 568 | +1.5 | +0.3% | 4,394,000 |
| 2017/09/05 | 571.5 | 572.4 | 562.7 | 566.5 | -5.9 | -1% | 4,122,000 |
| 2017/09/04 | 581 | 582.9 | 568.7 | 572.4 | -7.9 | -1.4% | 4,100,000 |
| 2017/09/01 | 582.2 | 583.2 | 576.4 | 580.3 | -2.9 | -0.5% | 3,750,000 |
| 2017/08/31 | 577.4 | 584 | 575.4 | 583.2 | +5.3 | +0.9% | 5,555,000 |
| 2017/08/30 | 567.6 | 579.5 | 566.3 | 577.9 | +10.6 | +1.9% | 6,833,000 |
| 2017/08/29 | 567.5 | 570.8 | 565.1 | 567.3 | -2.7 | -0.5% | 4,200,000 |
1901～
1950
件表示中 / 3768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 | 581,400円 | +4.4% | +29.4% | 1.38% | 11.16倍 | 1.18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 | 208,800円 | -7.8% | -24.8% | 2.87% | 7.89倍 | 0.76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 | 432,500円 | -1.4% | -13.0% | 2.43% | 13.39倍 | 1.01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 | 208,000円 | -3.3% | -16.8% | 3.37% | 8.49倍 | 0.56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 | 76,100円 | -0.2% | +6.1% | 0.00% | 5.30倍 | 0.44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
