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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 422 | 427.5 | 420.9 | 426.1 | -0.2 | ±0% | 7,595,000 |
| 2016/07/04 | 418.5 | 426.9 | 413.8 | 426.3 | +5.5 | +1.3% | 5,190,000 |
| 2016/07/01 | 423 | 426 | 414 | 420.8 | +0.4 | +0.1% | 11,207,000 |
| 2016/06/30 | 422.9 | 422.9 | 415.4 | 420.4 | +1.9 | +0.5% | 13,720,000 |
| 2016/06/29 | 414.1 | 420.3 | 408.8 | 418.5 | +12.4 | +3.1% | 8,958,000 |
| 2016/06/28 | 402.4 | 412.4 | 398.4 | 406.1 | -2.2 | -0.5% | 11,293,000 |
| 2016/06/27 | 398.6 | 409.6 | 395.7 | 408.3 | +15.6 | +4% | 14,958,000 |
| 2016/06/24 | 422.8 | 424.4 | 387 | 392.7 | -26.4 | -6.3% | 12,172,000 |
| 2016/06/23 | 410.4 | 420.9 | 407.3 | 419.1 | +6.6 | +1.6% | 21,242,000 |
| 2016/06/22 | 430 | 430.9 | 407.4 | 412.5 | -26 | -5.9% | 28,889,000 |
| 2016/06/21 | 439.3 | 444.4 | 430.4 | 438.5 | +2 | +0.5% | 17,790,000 |
| 2016/06/20 | 433.7 | 441.1 | 431.7 | 436.5 | +9.7 | +2.3% | 15,010,000 |
| 2016/06/17 | 423.7 | 431.6 | 422.7 | 426.8 | +5.2 | +1.2% | 12,348,000 |
| 2016/06/16 | 422.9 | 429.9 | 420.1 | 421.6 | -1.4 | -0.3% | 14,843,000 |
| 2016/06/15 | 426.8 | 429.4 | 418.9 | 423 | -7.7 | -1.8% | 17,350,000 |
| 2016/06/14 | 428.5 | 435.5 | 427.8 | 430.7 | +0.7 | +0.2% | 14,066,000 |
| 2016/06/13 | 436 | 436.3 | 430 | 430 | -15.6 | -3.5% | 12,127,000 |
| 2016/06/10 | 441.9 | 445.6 | 437.7 | 445.6 | +4 | +0.9% | 14,132,000 |
| 2016/06/09 | 444.5 | 448.6 | 440.5 | 441.6 | -5.7 | -1.3% | 17,048,000 |
| 2016/06/08 | 441.6 | 451 | 438.1 | 447.3 | +3.2 | +0.7% | 14,305,000 |
| 2016/06/07 | 433 | 445.9 | 433 | 444.1 | +11.7 | +2.7% | 14,121,000 |
| 2016/06/06 | 417 | 433.4 | 413.8 | 432.4 | +13.8 | +3.3% | 17,860,000 |
| 2016/06/03 | 428.1 | 428.2 | 417.1 | 418.6 | -17.5 | -4% | 19,257,000 |
| 2016/06/02 | 436.5 | 438.9 | 434.2 | 436.1 | +0.3 | +0.1% | 13,179,000 |
| 2016/06/01 | 442.3 | 442.8 | 434.1 | 435.8 | -12.1 | -2.7% | 17,134,000 |
| 2016/05/31 | 443.3 | 451.3 | 441.7 | 447.9 | -1.5 | -0.3% | 32,590,000 |
| 2016/05/30 | 443 | 450 | 439 | 449.4 | +7 | +1.6% | 10,623,000 |
| 2016/05/27 | 439 | 445.8 | 435.2 | 442.4 | +5.2 | +1.2% | 12,135,000 |
| 2016/05/26 | 444.9 | 446 | 435.9 | 437.2 | -3.3 | -0.7% | 12,302,000 |
| 2016/05/25 | 439.7 | 445.8 | 437.4 | 440.5 | +7.9 | +1.8% | 13,874,000 |
| 2016/05/24 | 435.3 | 436.3 | 430.3 | 432.6 | -2.5 | -0.6% | 14,328,000 |
| 2016/05/23 | 438.8 | 440.4 | 431.9 | 435.1 | -10.6 | -2.4% | 16,551,000 |
| 2016/05/20 | 441 | 448.6 | 439.3 | 445.7 | +3.6 | +0.8% | 11,177,000 |
| 2016/05/19 | 446.1 | 449.3 | 440 | 442.1 | -3.3 | -0.7% | 12,594,000 |
| 2016/05/18 | 441.8 | 450.4 | 438.3 | 445.4 | -3.4 | -0.8% | 13,643,000 |
| 2016/05/17 | 440.4 | 448.9 | 437.2 | 448.8 | +11.6 | +2.7% | 12,997,000 |
| 2016/05/16 | 434.8 | 442.9 | 433.1 | 437.2 | +0.9 | +0.2% | 10,022,000 |
| 2016/05/13 | 446.3 | 448 | 436.3 | 436.3 | -10 | -2.2% | 15,427,000 |
| 2016/05/12 | 436.6 | 448 | 435.5 | 446.3 | +1.7 | +0.4% | 13,790,000 |
| 2016/05/11 | 445.9 | 452.9 | 443.5 | 444.6 | +3.4 | +0.8% | 16,085,000 |
| 2016/05/10 | 424.8 | 449.3 | 421.7 | 441.2 | -1.3 | -0.3% | 22,291,000 |
| 2016/05/09 | 444.6 | 447.5 | 441.3 | 442.5 | -0.5 | -0.1% | 8,576,000 |
| 2016/05/06 | 441.4 | 446.7 | 438.8 | 443 | +6 | +1.4% | 13,642,000 |
| 2016/05/02 | 461.1 | 462.8 | 435 | 437 | -48.1 | -9.9% | 26,693,000 |
| 2016/04/28 | 503.5 | 507.7 | 481 | 485.1 | -12.4 | -2.5% | 14,665,000 |
| 2016/04/27 | 507 | 508 | 494.6 | 497.5 | -5.7 | -1.1% | 9,524,000 |
| 2016/04/26 | 506.8 | 510.5 | 499.1 | 503.2 | +0.4 | +0.1% | 8,255,000 |
| 2016/04/25 | 515 | 516.6 | 501.5 | 502.8 | -11.6 | -2.3% | 11,049,000 |
| 2016/04/22 | 512 | 521.3 | 509.5 | 514.4 | -9.6 | -1.8% | 12,696,000 |
| 2016/04/21 | 524.9 | 527.8 | 515.6 | 524 | +7.6 | +1.5% | 7,634,000 |
2051～
2100
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
