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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 534.1 | 535 | 520 | 520.7 | -13 | -2.4% | 7,738,000 |
| 2017/04/26 | 539.7 | 539.7 | 528.7 | 533.7 | +4 | +0.8% | 7,066,000 |
| 2017/04/25 | 526.6 | 535.6 | 524.5 | 529.7 | +7 | +1.3% | 7,201,000 |
| 2017/04/24 | 519.8 | 525.4 | 518 | 522.7 | +5.5 | +1.1% | 5,916,000 |
| 2017/04/21 | 511.9 | 518.8 | 511.1 | 517.2 | +11.2 | +2.2% | 6,501,000 |
| 2017/04/20 | 516 | 517.5 | 506 | 506 | -10.4 | -2% | 6,584,000 |
| 2017/04/19 | 507.2 | 518.8 | 506.8 | 516.4 | +2.7 | +0.5% | 8,321,000 |
| 2017/04/18 | 509.1 | 514.3 | 506.8 | 513.7 | +5.8 | +1.1% | 4,615,000 |
| 2017/04/17 | 496.3 | 508.1 | 496 | 507.9 | +9.5 | +1.9% | 3,228,000 |
| 2017/04/14 | 508.8 | 508.8 | 495.4 | 498.4 | -9.1 | -1.8% | 3,986,000 |
| 2017/04/13 | 509.8 | 510.7 | 502.5 | 507.5 | +1.7 | +0.3% | 6,535,000 |
| 2017/04/12 | 499.6 | 507.5 | 499.5 | 505.8 | -2.4 | -0.5% | 6,476,000 |
| 2017/04/11 | 503.1 | 509.4 | 503.1 | 508.2 | -3.5 | -0.7% | 5,038,000 |
| 2017/04/10 | 519.8 | 520 | 510.3 | 511.7 | +1.9 | +0.4% | 5,846,000 |
| 2017/04/07 | 517.4 | 517.4 | 507.1 | 509.8 | +2.4 | +0.5% | 7,760,000 |
| 2017/04/06 | 519.9 | 521.4 | 506.4 | 507.4 | -16.4 | -3.1% | 6,055,000 |
| 2017/04/05 | 520.9 | 525.5 | 517.1 | 523.8 | +1.4 | +0.3% | 7,502,000 |
| 2017/04/04 | 507.6 | 523.5 | 507.6 | 522.4 | +6.6 | +1.3% | 9,183,000 |
| 2017/04/03 | 513.7 | 518.9 | 507.2 | 515.8 | +9.2 | +1.8% | 8,308,000 |
| 2017/03/31 | 509 | 516.9 | 503.2 | 506.6 | +13.9 | +2.8% | 14,474,000 |
| 2017/03/30 | 516.4 | 518.8 | 490.2 | 492.7 | -23.2 | -4.5% | 16,008,000 |
| 2017/03/29 | 517.4 | 519.2 | 512.4 | 515.9 | -4.3 | -0.8% | 7,189,000 |
| 2017/03/28 | 512.5 | 521.8 | 512.5 | 520.2 | +10.3 | +2% | 6,527,000 |
| 2017/03/27 | 510.1 | 512.2 | 505.7 | 509.9 | -3.6 | -0.7% | 3,794,000 |
| 2017/03/24 | 509.9 | 514.5 | 507.7 | 513.5 | +4.9 | +1% | 3,678,000 |
| 2017/03/23 | 505.1 | 509.9 | 504.6 | 508.6 | +3.5 | +0.7% | 4,320,000 |
| 2017/03/22 | 510 | 510.5 | 504.8 | 505.1 | -8.3 | -1.6% | 4,465,000 |
| 2017/03/21 | 515 | 516.1 | 510.6 | 513.4 | ±0 | ±0% | 3,991,000 |
| 2017/03/17 | 517.3 | 519.5 | 512.4 | 513.4 | -6.7 | -1.3% | 7,691,000 |
| 2017/03/16 | 518.5 | 521.5 | 516.1 | 520.1 | +2.6 | +0.5% | 4,922,000 |
| 2017/03/15 | 520.9 | 523.2 | 516.1 | 517.5 | -4.1 | -0.8% | 5,579,000 |
| 2017/03/14 | 524.6 | 526 | 521.1 | 521.6 | -1 | -0.2% | 5,060,000 |
| 2017/03/13 | 514.4 | 522.8 | 514.4 | 522.6 | +1.3 | +0.2% | 5,328,000 |
| 2017/03/10 | 520.5 | 526.5 | 515 | 521.3 | +8.8 | +1.7% | 7,398,000 |
| 2017/03/09 | 511.9 | 514.7 | 509.3 | 512.5 | +1.3 | +0.3% | 5,556,000 |
| 2017/03/08 | 510.3 | 511.9 | 507.1 | 511.2 | +2.8 | +0.6% | 4,727,000 |
| 2017/03/07 | 508.5 | 511.2 | 507.1 | 508.4 | -1.2 | -0.2% | 5,013,000 |
| 2017/03/06 | 510.1 | 513.5 | 508.6 | 509.6 | -7.4 | -1.4% | 5,368,000 |
| 2017/03/03 | 525.9 | 525.9 | 514.2 | 517 | -3.1 | -0.6% | 5,648,000 |
| 2017/03/02 | 517.3 | 521.9 | 514.1 | 520.1 | +6 | +1.2% | 5,875,000 |
| 2017/03/01 | 513.6 | 518.3 | 510.9 | 514.1 | +4.3 | +0.8% | 6,609,000 |
| 2017/02/28 | 517.7 | 519.5 | 509 | 509.8 | -1.5 | -0.3% | 8,426,000 |
| 2017/02/27 | 509.5 | 515.5 | 506.3 | 511.3 | -5.7 | -1.1% | 8,186,000 |
| 2017/02/24 | 519.6 | 522.9 | 516.1 | 517 | -5 | -1% | 6,768,000 |
| 2017/02/23 | 517.3 | 522 | 513 | 522 | +4.8 | +0.9% | 4,862,000 |
| 2017/02/22 | 520.5 | 520.9 | 515.8 | 517.2 | -1.7 | -0.3% | 4,653,000 |
| 2017/02/21 | 515 | 518.9 | 515 | 518.9 | +2.7 | +0.5% | 4,000,000 |
| 2017/02/20 | 513.9 | 518.2 | 511.6 | 516.2 | -0.6 | -0.1% | 3,211,000 |
| 2017/02/17 | 515.2 | 518 | 512.6 | 516.8 | +0.1 | ±0% | 4,153,000 |
| 2017/02/16 | 520.8 | 520.9 | 514.1 | 516.7 | -1.6 | -0.3% | 4,005,000 |
1951～
2000
件表示中 / 3686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 | 482,000円 | +0.9% | -54.9% | 1.66% | 24.74倍 | 1.02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 | 169,300円 | +7.2% | -41.3% | 3.54% | 5.17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 | 364,400円 | -0.7% | -16.4% | 2.61% | 10.80倍 | 0.87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 | 173,000円 | -0.3% | -46.0% | 3.47% | 6.22倍 | 0.48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 | 43,400円 | -1.8% | -41.5% | 0.00% | 4.04倍 | 0.19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
