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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 518.5 | 519.8 | 514.5 | 516.4 | +5.8 | +1.1% | 8,969,000 |
| 2016/04/19 | 512.6 | 519.4 | 507.8 | 510.6 | +12.7 | +2.6% | 12,640,000 |
| 2016/04/18 | 497.7 | 502.6 | 494.5 | 497.9 | -9.8 | -1.9% | 8,044,000 |
| 2016/04/15 | 498.6 | 509.3 | 498 | 507.7 | -1.4 | -0.3% | 5,403,000 |
| 2016/04/14 | 496.5 | 512.6 | 491.4 | 509.1 | +25.3 | +5.2% | 16,200,000 |
| 2016/04/13 | 481 | 486.6 | 479.6 | 483.8 | +6.7 | +1.4% | 8,302,000 |
| 2016/04/12 | 474 | 484.8 | 474 | 477.1 | +0.8 | +0.2% | 10,031,000 |
| 2016/04/11 | 478.6 | 480.5 | 472.7 | 476.3 | -0.6 | -0.1% | 6,708,000 |
| 2016/04/08 | 475 | 482.6 | 467.8 | 476.9 | -3.7 | -0.8% | 11,355,000 |
| 2016/04/07 | 477.6 | 483.9 | 474.5 | 480.6 | +5.6 | +1.2% | 13,679,000 |
| 2016/04/06 | 479.7 | 481.5 | 466.8 | 475 | -5.8 | -1.2% | 18,076,000 |
| 2016/04/05 | 496 | 496.7 | 479.3 | 480.8 | -17.2 | -3.5% | 13,006,000 |
| 2016/04/04 | 500.5 | 509.5 | 495.8 | 498 | -1.2 | -0.2% | 9,623,000 |
| 2016/04/01 | 522 | 525.3 | 498.1 | 499.2 | -25.5 | -4.9% | 11,327,000 |
| 2016/03/31 | 517.5 | 528.7 | 513.8 | 524.7 | +8 | +1.5% | 12,636,000 |
| 2016/03/30 | 528.9 | 530.2 | 516.4 | 516.7 | -13.3 | -2.5% | 11,660,000 |
| 2016/03/29 | 526.5 | 532.7 | 526.5 | 530 | -2.5 | -0.5% | 7,305,000 |
| 2016/03/28 | 530 | 532.5 | 523.9 | 532.5 | +5.9 | +1.1% | 6,569,000 |
| 2016/03/25 | 521.4 | 529.5 | 518.8 | 526.6 | +5.3 | +1% | 5,906,000 |
| 2016/03/24 | 525.9 | 527.7 | 518.7 | 521.3 | -1.1 | -0.2% | 9,681,000 |
| 2016/03/23 | 512.6 | 527.5 | 512.1 | 522.4 | +9.4 | +1.8% | 12,080,000 |
| 2016/03/22 | 509.5 | 520.8 | 509.1 | 513 | +6.3 | +1.2% | 14,027,000 |
| 2016/03/18 | 503 | 509.5 | 503 | 506.7 | +4.3 | +0.9% | 12,717,000 |
| 2016/03/17 | 505.3 | 510.3 | 498.3 | 502.4 | -2.8 | -0.6% | 12,360,000 |
| 2016/03/16 | 506 | 517.8 | 505.1 | 505.2 | -5.3 | -1% | 12,234,000 |
| 2016/03/15 | 515 | 520.5 | 509.1 | 510.5 | -0.8 | -0.2% | 12,843,000 |
| 2016/03/14 | 516.9 | 517.7 | 507.5 | 511.3 | -4.5 | -0.9% | 12,603,000 |
| 2016/03/11 | 506.3 | 519.7 | 501 | 515.8 | +7.2 | +1.4% | 16,266,000 |
| 2016/03/10 | 498 | 514.3 | 492.2 | 508.6 | +16.4 | +3.3% | 17,454,000 |
| 2016/03/09 | 506.9 | 508.5 | 491 | 492.2 | -19.8 | -3.9% | 22,195,000 |
| 2016/03/08 | 523.4 | 523.6 | 512 | 512 | -17.1 | -3.2% | 14,534,000 |
| 2016/03/07 | 546.9 | 547.5 | 528.6 | 529.1 | -19.8 | -3.6% | 9,804,000 |
| 2016/03/04 | 543.3 | 555.2 | 543 | 548.9 | +5.6 | +1% | 10,126,000 |
| 2016/03/03 | 538.9 | 555.7 | 536.5 | 543.3 | +14.3 | +2.7% | 11,966,000 |
| 2016/03/02 | 534 | 535.2 | 527 | 529 | +8.5 | +1.6% | 11,759,000 |
| 2016/03/01 | 516.1 | 522.1 | 513.4 | 520.5 | -0.6 | -0.1% | 9,834,000 |
| 2016/02/29 | 541.3 | 541.8 | 521.1 | 521.1 | -12.7 | -2.4% | 9,489,000 |
| 2016/02/26 | 535.8 | 541.2 | 533.1 | 533.8 | +2.9 | +0.5% | 7,269,000 |
| 2016/02/25 | 529.9 | 537.4 | 528.5 | 530.9 | +2.3 | +0.4% | 12,259,000 |
| 2016/02/24 | 536.9 | 542.8 | 526.8 | 528.6 | -11.9 | -2.2% | 11,216,000 |
| 2016/02/23 | 543.4 | 551.2 | 538.4 | 540.5 | -0.4 | -0.1% | 7,628,000 |
| 2016/02/22 | 535 | 543.6 | 529.3 | 540.9 | +1 | +0.2% | 6,005,000 |
| 2016/02/19 | 534.6 | 542.2 | 531.1 | 539.9 | +3.6 | +0.7% | 7,506,000 |
| 2016/02/18 | 545 | 548.7 | 534.2 | 536.3 | +3.8 | +0.7% | 11,060,000 |
| 2016/02/17 | 538.9 | 542.7 | 521 | 532.5 | -7.4 | -1.4% | 12,800,000 |
| 2016/02/16 | 548.6 | 552.6 | 538.5 | 539.9 | -17.3 | -3.1% | 11,158,000 |
| 2016/02/15 | 532.4 | 560.3 | 532.4 | 557.2 | +37.2 | +7.2% | 14,947,000 |
| 2016/02/12 | 531 | 544 | 516.8 | 520 | -12.7 | -2.4% | 16,425,000 |
| 2016/02/10 | 552.3 | 556.1 | 525.7 | 532.7 | -22.1 | -4% | 13,163,000 |
| 2016/02/09 | 551.6 | 559.2 | 548.2 | 554.8 | -13 | -2.3% | 13,553,000 |
2101～
2150
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
