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 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 444.5 | 448.6 | 440.5 | 441.6 | -5.7 | -1.3% | 17,048,000 |
| 2016/06/08 | 441.6 | 451 | 438.1 | 447.3 | +3.2 | +0.7% | 14,305,000 |
| 2016/06/07 | 433 | 445.9 | 433 | 444.1 | +11.7 | +2.7% | 14,121,000 |
| 2016/06/06 | 417 | 433.4 | 413.8 | 432.4 | +13.8 | +3.3% | 17,860,000 |
| 2016/06/03 | 428.1 | 428.2 | 417.1 | 418.6 | -17.5 | -4% | 19,257,000 |
| 2016/06/02 | 436.5 | 438.9 | 434.2 | 436.1 | +0.3 | +0.1% | 13,179,000 |
| 2016/06/01 | 442.3 | 442.8 | 434.1 | 435.8 | -12.1 | -2.7% | 17,134,000 |
| 2016/05/31 | 443.3 | 451.3 | 441.7 | 447.9 | -1.5 | -0.3% | 32,590,000 |
| 2016/05/30 | 443 | 450 | 439 | 449.4 | +7 | +1.6% | 10,623,000 |
| 2016/05/27 | 439 | 445.8 | 435.2 | 442.4 | +5.2 | +1.2% | 12,135,000 |
| 2016/05/26 | 444.9 | 446 | 435.9 | 437.2 | -3.3 | -0.7% | 12,302,000 |
| 2016/05/25 | 439.7 | 445.8 | 437.4 | 440.5 | +7.9 | +1.8% | 13,874,000 |
| 2016/05/24 | 435.3 | 436.3 | 430.3 | 432.6 | -2.5 | -0.6% | 14,328,000 |
| 2016/05/23 | 438.8 | 440.4 | 431.9 | 435.1 | -10.6 | -2.4% | 16,551,000 |
| 2016/05/20 | 441 | 448.6 | 439.3 | 445.7 | +3.6 | +0.8% | 11,177,000 |
| 2016/05/19 | 446.1 | 449.3 | 440 | 442.1 | -3.3 | -0.7% | 12,594,000 |
| 2016/05/18 | 441.8 | 450.4 | 438.3 | 445.4 | -3.4 | -0.8% | 13,643,000 |
| 2016/05/17 | 440.4 | 448.9 | 437.2 | 448.8 | +11.6 | +2.7% | 12,997,000 |
| 2016/05/16 | 434.8 | 442.9 | 433.1 | 437.2 | +0.9 | +0.2% | 10,022,000 |
| 2016/05/13 | 446.3 | 448 | 436.3 | 436.3 | -10 | -2.2% | 15,427,000 |
| 2016/05/12 | 436.6 | 448 | 435.5 | 446.3 | +1.7 | +0.4% | 13,790,000 |
| 2016/05/11 | 445.9 | 452.9 | 443.5 | 444.6 | +3.4 | +0.8% | 16,085,000 |
| 2016/05/10 | 424.8 | 449.3 | 421.7 | 441.2 | -1.3 | -0.3% | 22,291,000 |
| 2016/05/09 | 444.6 | 447.5 | 441.3 | 442.5 | -0.5 | -0.1% | 8,576,000 |
| 2016/05/06 | 441.4 | 446.7 | 438.8 | 443 | +6 | +1.4% | 13,642,000 |
| 2016/05/02 | 461.1 | 462.8 | 435 | 437 | -48.1 | -9.9% | 26,693,000 |
| 2016/04/28 | 503.5 | 507.7 | 481 | 485.1 | -12.4 | -2.5% | 14,665,000 |
| 2016/04/27 | 507 | 508 | 494.6 | 497.5 | -5.7 | -1.1% | 9,524,000 |
| 2016/04/26 | 506.8 | 510.5 | 499.1 | 503.2 | +0.4 | +0.1% | 8,255,000 |
| 2016/04/25 | 515 | 516.6 | 501.5 | 502.8 | -11.6 | -2.3% | 11,049,000 |
| 2016/04/22 | 512 | 521.3 | 509.5 | 514.4 | -9.6 | -1.8% | 12,696,000 |
| 2016/04/21 | 524.9 | 527.8 | 515.6 | 524 | +7.6 | +1.5% | 7,634,000 |
| 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 |
2251～
2300
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
