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 |
|---|---|---|---|---|---|---|---|
| 2016/11/04 | 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 |
| 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 |
2151～
2200
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
