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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 418.5 | 423.4 | 415.4 | 422.9 | +1.1 | +0.3% | 4,685,000 |
| 2016/08/19 | 424.5 | 424.5 | 420.6 | 421.8 | +1.3 | +0.3% | 4,270,000 |
| 2016/08/18 | 433 | 433 | 420.5 | 420.5 | -15.5 | -3.6% | 5,858,000 |
| 2016/08/17 | 423.9 | 436.5 | 423.1 | 436 | +9.4 | +2.2% | 5,604,000 |
| 2016/08/16 | 436.3 | 436.3 | 426.6 | 426.6 | -9.7 | -2.2% | 6,720,000 |
| 2016/08/15 | 434.6 | 437.3 | 430.1 | 436.3 | -2.5 | -0.6% | 7,851,000 |
| 2016/08/12 | 432.4 | 439.8 | 430.1 | 438.8 | +10.7 | +2.5% | 8,649,000 |
| 2016/08/10 | 439.3 | 442.3 | 427 | 428.1 | -6.7 | -1.5% | 7,858,000 |
| 2016/08/09 | 432.9 | 436.5 | 428.1 | 434.8 | +4.5 | +1% | 7,852,000 |
| 2016/08/08 | 432 | 434.2 | 428 | 430.3 | +8.3 | +2% | 8,124,000 |
| 2016/08/05 | 423.3 | 426.4 | 419.3 | 422 | -5.7 | -1.3% | 8,141,000 |
| 2016/08/04 | 424.3 | 428.4 | 420.7 | 427.7 | +6.6 | +1.6% | 5,550,000 |
| 2016/08/03 | 422.2 | 426.9 | 420.1 | 421.1 | -10.3 | -2.4% | 7,560,000 |
| 2016/08/02 | 436.7 | 439.7 | 431.3 | 431.4 | -11 | -2.5% | 5,433,000 |
| 2016/08/01 | 430.2 | 443.3 | 429 | 442.4 | +3.4 | +0.8% | 7,170,000 |
| 2016/07/29 | 444 | 445.5 | 432.7 | 439 | -0.8 | -0.2% | 12,844,000 |
| 2016/07/28 | 452.2 | 452.2 | 439.5 | 439.8 | -14.1 | -3.1% | 8,219,000 |
| 2016/07/27 | 453.4 | 456.3 | 448 | 453.9 | +6.6 | +1.5% | 10,180,000 |
| 2016/07/26 | 455.6 | 456.3 | 444.5 | 447.3 | -12.5 | -2.7% | 8,475,000 |
| 2016/07/25 | 458.8 | 463.9 | 458.1 | 459.8 | +6.3 | +1.4% | 6,446,000 |
| 2016/07/22 | 452 | 458.1 | 451.3 | 453.5 | -5.2 | -1.1% | 5,362,000 |
| 2016/07/21 | 458.6 | 461.8 | 454.2 | 458.7 | +5.2 | +1.1% | 9,596,000 |
| 2016/07/20 | 449.1 | 455.1 | 447.9 | 453.5 | +2.3 | +0.5% | 11,010,000 |
| 2016/07/19 | 445.5 | 455.3 | 443.6 | 451.2 | +10.1 | +2.3% | 14,061,000 |
| 2016/07/15 | 441.5 | 444.5 | 438.6 | 441.1 | -0.1 | ±0% | 9,399,000 |
| 2016/07/14 | 440.1 | 444.6 | 438.9 | 441.2 | +3.1 | +0.7% | 10,961,000 |
| 2016/07/13 | 435 | 441.6 | 430.2 | 438.1 | +11.6 | +2.7% | 10,725,000 |
| 2016/07/12 | 437.4 | 441 | 426.5 | 426.5 | -4 | -0.9% | 11,751,000 |
| 2016/07/11 | 422.6 | 434.5 | 420.1 | 430.5 | +15.9 | +3.8% | 8,483,000 |
| 2016/07/08 | 423.4 | 424.2 | 414.6 | 414.6 | -9.8 | -2.3% | 10,317,000 |
| 2016/07/07 | 426.1 | 429.9 | 423.2 | 424.4 | -0.5 | -0.1% | 6,740,000 |
| 2016/07/06 | 420 | 425.1 | 418.8 | 424.9 | -1.2 | -0.3% | 11,534,000 |
| 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 |
2201～
2250
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
