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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 497.5 | 505.6 | 492.3 | 501.8 | +3.1 | +0.6% | 11,339,000 |
| 2016/11/30 | 495 | 499.6 | 491.9 | 498.7 | +10.5 | +2.2% | 26,087,000 |
| 2016/11/29 | 490.3 | 491.5 | 485.1 | 488.2 | -5.7 | -1.2% | 10,226,000 |
| 2016/11/28 | 482.6 | 495.8 | 482 | 493.9 | +12.2 | +2.5% | 10,934,000 |
| 2016/11/25 | 477 | 484.4 | 476.8 | 481.7 | +9.2 | +1.9% | 8,879,000 |
| 2016/11/24 | 472.9 | 474.3 | 468.4 | 472.5 | +4.9 | +1% | 11,183,000 |
| 2016/11/22 | 468.3 | 471.1 | 463.4 | 467.6 | -1.5 | -0.3% | 10,484,000 |
| 2016/11/21 | 473.7 | 475.3 | 468.1 | 469.1 | -4.5 | -1% | 10,196,000 |
| 2016/11/18 | 479.8 | 480.9 | 473.6 | 473.6 | -9.7 | -2% | 7,841,000 |
| 2016/11/17 | 479.1 | 487.5 | 477.2 | 483.3 | +8.1 | +1.7% | 10,418,000 |
| 2016/11/16 | 479.4 | 479.4 | 473.3 | 475.2 | +0.8 | +0.2% | 6,954,000 |
| 2016/11/15 | 477.7 | 478.1 | 470.1 | 474.4 | -1.7 | -0.4% | 6,671,000 |
| 2016/11/14 | 475 | 481.5 | 473.3 | 476.1 | +7.2 | +1.5% | 8,711,000 |
| 2016/11/11 | 484.5 | 485.1 | 467 | 468.9 | -12.5 | -2.6% | 15,396,000 |
| 2016/11/10 | 486 | 489.8 | 477.7 | 481.4 | +8.9 | +1.9% | 10,478,000 |
| 2016/11/09 | 486.7 | 491.4 | 461.4 | 472.5 | -9.7 | -2% | 13,681,000 |
| 2016/11/08 | 482.9 | 485.4 | 480.6 | 482.2 | +2.5 | +0.5% | 9,012,000 |
| 2016/11/07 | 481.4 | 484.2 | 477.1 | 479.7 | +3.1 | +0.7% | 7,660,000 |
| 2016/11/04 | 480.6 | 484.5 | 473.6 | 476.6 | -7.6 | -1.6% | 9,676,000 |
| 2016/11/02 | 484.9 | 486.6 | 479.8 | 484.2 | -6.8 | -1.4% | 8,382,000 |
| 2016/11/01 | 481.6 | 491 | 478.2 | 491 | +14.8 | +3.1% | 13,565,000 |
| 2016/10/31 | 471.2 | 476.4 | 468.8 | 476.2 | -0.7 | -0.1% | 6,525,000 |
| 2016/10/28 | 485 | 485.2 | 473.2 | 476.9 | -7.2 | -1.5% | 11,464,000 |
| 2016/10/27 | 489.8 | 492.9 | 482.3 | 484.1 | -5.1 | -1% | 6,137,000 |
| 2016/10/26 | 484.8 | 490 | 482.7 | 489.2 | +4.8 | +1% | 5,303,000 |
| 2016/10/25 | 477.9 | 484.5 | 476.1 | 484.4 | +8.6 | +1.8% | 7,611,000 |
| 2016/10/24 | 478.2 | 479.5 | 475.4 | 475.8 | -0.3 | -0.1% | 5,587,000 |
| 2016/10/21 | 476.3 | 477.7 | 471.9 | 476.1 | +0.2 | ±0% | 9,210,000 |
| 2016/10/20 | 470.7 | 476.3 | 468.3 | 475.9 | +8.2 | +1.8% | 6,201,000 |
| 2016/10/19 | 467 | 469.3 | 465.3 | 467.7 | +0.7 | +0.1% | 5,094,000 |
| 2016/10/18 | 461.5 | 467 | 459.7 | 467 | +4.6 | +1% | 11,879,000 |
| 2016/10/17 | 458.6 | 465.5 | 456.3 | 462.4 | +2.4 | +0.5% | 5,948,000 |
| 2016/10/14 | 458.8 | 460.4 | 456.4 | 460 | +3.9 | +0.9% | 7,930,000 |
| 2016/10/13 | 457 | 458.9 | 453.2 | 456.1 | +1.1 | +0.2% | 4,629,000 |
| 2016/10/12 | 455.3 | 457.9 | 454.7 | 455 | -5.2 | -1.1% | 6,645,000 |
| 2016/10/11 | 456.8 | 462.3 | 455.2 | 460.2 | +6.3 | +1.4% | 7,167,000 |
| 2016/10/07 | 454.2 | 454.8 | 450.6 | 453.9 | +0.5 | +0.1% | 9,917,000 |
| 2016/10/06 | 455.7 | 455.7 | 448.6 | 453.4 | -2.6 | -0.6% | 9,261,000 |
| 2016/10/05 | 452.7 | 457.5 | 451.4 | 456 | +5.5 | +1.2% | 8,996,000 |
| 2016/10/04 | 453 | 455.3 | 449.3 | 450.5 | -0.3 | -0.1% | 6,232,000 |
| 2016/10/03 | 454 | 456.2 | 450.2 | 450.8 | +3.2 | +0.7% | 8,978,000 |
| 2016/09/30 | 449.7 | 451.6 | 447.2 | 447.6 | -14.6 | -3.2% | 12,756,000 |
| 2016/09/29 | 469.4 | 472 | 461.5 | 462.2 | -4.5 | -1% | 17,802,000 |
| 2016/09/28 | 460 | 467 | 455.5 | 466.7 | -8.8 | -1.9% | 11,296,000 |
| 2016/09/27 | 460 | 475.5 | 455.9 | 475.5 | +7.9 | +1.7% | 10,137,000 |
| 2016/09/26 | 475 | 476.5 | 466.1 | 467.6 | -6.6 | -1.4% | 7,348,000 |
| 2016/09/23 | 469.8 | 474.3 | 466 | 474.2 | +1.6 | +0.3% | 13,956,000 |
| 2016/09/21 | 468.3 | 473.5 | 461.2 | 472.6 | +1.7 | +0.4% | 11,199,000 |
| 2016/09/20 | 463 | 475.3 | 461.9 | 470.9 | +12.5 | +2.7% | 17,796,000 |
| 2016/09/16 | 445.7 | 460.9 | 444.9 | 458.4 | +8.9 | +2% | 17,862,000 |
2051～
2100
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% | 10.79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 | 0.18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
