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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 445.1 | 449.8 | 441.8 | 449.5 | -1.4 | -0.3% | 8,628,000 |
| 2016/09/14 | 441.1 | 452.9 | 441.1 | 450.9 | +3.3 | +0.7% | 10,377,000 |
| 2016/09/13 | 456.4 | 457.3 | 445.3 | 447.6 | -8.7 | -1.9% | 8,252,000 |
| 2016/09/12 | 445.7 | 457 | 445.2 | 456.3 | +2.6 | +0.6% | 12,752,000 |
| 2016/09/09 | 455.8 | 459.2 | 450.3 | 453.7 | -6.4 | -1.4% | 9,971,000 |
| 2016/09/08 | 461.2 | 462.6 | 453.6 | 460.1 | -6.6 | -1.4% | 10,807,000 |
| 2016/09/07 | 455.5 | 467 | 454.8 | 466.7 | +13 | +2.9% | 11,588,000 |
| 2016/09/06 | 449.7 | 455.7 | 448.7 | 453.7 | +2.2 | +0.5% | 6,256,000 |
| 2016/09/05 | 449.8 | 457.1 | 447.4 | 451.5 | +7.9 | +1.8% | 5,934,000 |
| 2016/09/02 | 439 | 444.5 | 436.4 | 443.6 | +4.3 | +1% | 6,145,000 |
| 2016/09/01 | 438.9 | 440.7 | 434.1 | 439.3 | -4.2 | -0.9% | 8,682,000 |
| 2016/08/31 | 438.6 | 444.6 | 435.3 | 443.5 | +4.7 | +1.1% | 7,371,000 |
| 2016/08/30 | 437 | 440.3 | 431.8 | 438.8 | +2.7 | +0.6% | 5,375,000 |
| 2016/08/29 | 442 | 444 | 436.1 | 436.1 | +6.5 | +1.5% | 5,642,000 |
| 2016/08/26 | 442.1 | 442.9 | 429.6 | 429.6 | -8.2 | -1.9% | 4,769,000 |
| 2016/08/25 | 436.6 | 439.9 | 432.5 | 437.8 | -0.1 | ±0% | 5,158,000 |
| 2016/08/24 | 441.9 | 444.1 | 436.6 | 437.9 | -1.7 | -0.4% | 6,000,000 |
| 2016/08/23 | 430.9 | 439.8 | 424.2 | 439.6 | +16.7 | +3.9% | 11,931,000 |
| 2016/08/22 | 418.5 | 423.4 | 415.4 | 422.9 | +1.1 | +0.3% | 4,685,000 |
| 2016/08/19 | 424.5 | 424.5 | 420.6 | 421.8 | +1.3 | +0.3% | 4,270,000 |
| 2016/08/18 | 433 | 433 | 420.5 | 420.5 | -15.5 | -3.6% | 5,858,000 |
| 2016/08/17 | 423.9 | 436.5 | 423.1 | 436 | +9.4 | +2.2% | 5,604,000 |
| 2016/08/16 | 436.3 | 436.3 | 426.6 | 426.6 | -9.7 | -2.2% | 6,720,000 |
| 2016/08/15 | 434.6 | 437.3 | 430.1 | 436.3 | -2.5 | -0.6% | 7,851,000 |
| 2016/08/12 | 432.4 | 439.8 | 430.1 | 438.8 | +10.7 | +2.5% | 8,649,000 |
| 2016/08/10 | 439.3 | 442.3 | 427 | 428.1 | -6.7 | -1.5% | 7,858,000 |
| 2016/08/09 | 432.9 | 436.5 | 428.1 | 434.8 | +4.5 | +1% | 7,852,000 |
| 2016/08/08 | 432 | 434.2 | 428 | 430.3 | +8.3 | +2% | 8,124,000 |
| 2016/08/05 | 423.3 | 426.4 | 419.3 | 422 | -5.7 | -1.3% | 8,141,000 |
| 2016/08/04 | 424.3 | 428.4 | 420.7 | 427.7 | +6.6 | +1.6% | 5,550,000 |
| 2016/08/03 | 422.2 | 426.9 | 420.1 | 421.1 | -10.3 | -2.4% | 7,560,000 |
| 2016/08/02 | 436.7 | 439.7 | 431.3 | 431.4 | -11 | -2.5% | 5,433,000 |
| 2016/08/01 | 430.2 | 443.3 | 429 | 442.4 | +3.4 | +0.8% | 7,170,000 |
| 2016/07/29 | 444 | 445.5 | 432.7 | 439 | -0.8 | -0.2% | 12,844,000 |
| 2016/07/28 | 452.2 | 452.2 | 439.5 | 439.8 | -14.1 | -3.1% | 8,219,000 |
| 2016/07/27 | 453.4 | 456.3 | 448 | 453.9 | +6.6 | +1.5% | 10,180,000 |
| 2016/07/26 | 455.6 | 456.3 | 444.5 | 447.3 | -12.5 | -2.7% | 8,475,000 |
| 2016/07/25 | 458.8 | 463.9 | 458.1 | 459.8 | +6.3 | +1.4% | 6,446,000 |
| 2016/07/22 | 452 | 458.1 | 451.3 | 453.5 | -5.2 | -1.1% | 5,362,000 |
| 2016/07/21 | 458.6 | 461.8 | 454.2 | 458.7 | +5.2 | +1.1% | 9,596,000 |
| 2016/07/20 | 449.1 | 455.1 | 447.9 | 453.5 | +2.3 | +0.5% | 11,010,000 |
| 2016/07/19 | 445.5 | 455.3 | 443.6 | 451.2 | +10.1 | +2.3% | 14,061,000 |
| 2016/07/15 | 441.5 | 444.5 | 438.6 | 441.1 | -0.1 | ±0% | 9,399,000 |
| 2016/07/14 | 440.1 | 444.6 | 438.9 | 441.2 | +3.1 | +0.7% | 10,961,000 |
| 2016/07/13 | 435 | 441.6 | 430.2 | 438.1 | +11.6 | +2.7% | 10,725,000 |
| 2016/07/12 | 437.4 | 441 | 426.5 | 426.5 | -4 | -0.9% | 11,751,000 |
| 2016/07/11 | 422.6 | 434.5 | 420.1 | 430.5 | +15.9 | +3.8% | 8,483,000 |
| 2016/07/08 | 423.4 | 424.2 | 414.6 | 414.6 | -9.8 | -2.3% | 10,317,000 |
| 2016/07/07 | 426.1 | 429.9 | 423.2 | 424.4 | -0.5 | -0.1% | 6,740,000 |
| 2016/07/06 | 420 | 425.1 | 418.8 | 424.9 | -1.2 | -0.3% | 11,534,000 |
2001～
2050
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
