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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 524.6 | 531.5 | 521.9 | 528.9 | +3.1 | +0.6% | 5,960,000 |
| 2017/01/19 | 526 | 531 | 522.5 | 525.8 | +7 | +1.3% | 4,307,000 |
| 2017/01/18 | 516.1 | 519.8 | 512.5 | 518.8 | -0.4 | -0.1% | 7,393,000 |
| 2017/01/17 | 524.3 | 526.9 | 518.3 | 519.2 | -10.1 | -1.9% | 6,619,000 |
| 2017/01/16 | 527.8 | 530.7 | 525.9 | 529.3 | -4.1 | -0.8% | 4,874,000 |
| 2017/01/13 | 521.9 | 535.9 | 521.9 | 533.4 | +11.5 | +2.2% | 7,142,000 |
| 2017/01/12 | 530.4 | 531.3 | 520.3 | 521.9 | -7.8 | -1.5% | 7,573,000 |
| 2017/01/11 | 535.6 | 535.6 | 529.2 | 529.7 | +4.1 | +0.8% | 5,503,000 |
| 2017/01/10 | 529 | 533.6 | 525.6 | 525.6 | -12.7 | -2.4% | 6,248,000 |
| 2017/01/06 | 537.8 | 538.5 | 532.1 | 538.3 | +1.6 | +0.3% | 4,917,000 |
| 2017/01/05 | 537.3 | 539.9 | 535 | 536.7 | -1.6 | -0.3% | 4,117,000 |
| 2017/01/04 | 528 | 539.6 | 526.7 | 538.3 | +9.4 | +1.8% | 7,539,000 |
| 2016/12/30 | 530.9 | 531.9 | 524.5 | 528.9 | -6.5 | -1.2% | 5,495,000 |
| 2016/12/29 | 540 | 541.9 | 532.5 | 535.4 | -4.8 | -0.9% | 4,701,000 |
| 2016/12/28 | 539.3 | 545.8 | 537.6 | 540.2 | -2.7 | -0.5% | 5,299,000 |
| 2016/12/27 | 538 | 543.6 | 536.6 | 542.9 | +4.6 | +0.9% | 5,011,000 |
| 2016/12/26 | 546.5 | 547.5 | 538 | 538.3 | -4.9 | -0.9% | 4,066,000 |
| 2016/12/22 | 544.2 | 544.8 | 539.3 | 543.2 | -3.2 | -0.6% | 8,113,000 |
| 2016/12/21 | 552.4 | 557.2 | 545 | 546.4 | -8.8 | -1.6% | 14,234,000 |
| 2016/12/20 | 543.4 | 556.3 | 543.2 | 555.2 | +12.5 | +2.3% | 16,049,000 |
| 2016/12/19 | 540.3 | 543.7 | 538.2 | 542.7 | +6 | +1.1% | 6,205,000 |
| 2016/12/16 | 541.4 | 541.7 | 534.8 | 536.7 | -1.5 | -0.3% | 9,228,000 |
| 2016/12/15 | 538.7 | 541.4 | 535.3 | 538.2 | -1.1 | -0.2% | 7,250,000 |
| 2016/12/14 | 539 | 546.4 | 538.4 | 539.3 | +3.4 | +0.6% | 13,136,000 |
| 2016/12/13 | 524.3 | 536 | 524.1 | 535.9 | +8.7 | +1.7% | 14,882,000 |
| 2016/12/12 | 517.8 | 533 | 514.2 | 527.2 | +19.4 | +3.8% | 17,535,000 |
| 2016/12/09 | 508.6 | 511.3 | 502.2 | 507.8 | +2.2 | +0.4% | 13,947,000 |
| 2016/12/08 | 500 | 507.4 | 497.6 | 505.6 | +15.3 | +3.1% | 16,687,000 |
| 2016/12/07 | 489.2 | 492.9 | 483.1 | 490.3 | +3.7 | +0.8% | 9,513,000 |
| 2016/12/06 | 496 | 496 | 481.2 | 486.6 | -3.2 | -0.7% | 14,692,000 |
| 2016/12/05 | 494 | 495.2 | 487.9 | 489.8 | -6.5 | -1.3% | 6,461,000 |
| 2016/12/02 | 500 | 502.5 | 495.5 | 496.3 | -5.5 | -1.1% | 10,659,000 |
| 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 |
2101～
2150
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
