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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 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 |
2001～
2050
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
