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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 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 |
| 2016/02/08 | 550.7 | 569.6 | 550.1 | 567.8 | +10.5 | +1.9% | 8,574,000 |
| 2016/02/05 | 559.4 | 560.3 | 550.9 | 557.3 | -14.3 | -2.5% | 12,607,000 |
| 2016/02/04 | 565.2 | 575.4 | 564.3 | 571.6 | +4.9 | +0.9% | 15,871,000 |
| 2016/02/03 | 564 | 567.2 | 558.1 | 566.7 | -6.5 | -1.1% | 11,445,000 |
| 2016/02/02 | 580 | 580 | 558.3 | 573.2 | +12 | +2.1% | 12,976,000 |
| 2016/02/01 | 566.1 | 567 | 556.6 | 561.2 | +11.6 | +2.1% | 11,405,000 |
| 2016/01/29 | 544 | 554 | 535.8 | 549.6 | +15.6 | +2.9% | 15,345,000 |
| 2016/01/28 | 532.7 | 539.2 | 529.4 | 534 | +1.8 | +0.3% | 11,828,000 |
| 2016/01/27 | 520 | 534.2 | 519.1 | 532.2 | +25.6 | +5.1% | 12,759,000 |
| 2016/01/26 | 513.9 | 514 | 505.3 | 506.6 | -13.5 | -2.6% | 6,865,000 |
| 2016/01/25 | 527 | 527.5 | 516.4 | 520.1 | +1.4 | +0.3% | 7,760,000 |
| 2016/01/22 | 504.9 | 520.2 | 502.1 | 518.7 | +29.8 | +6.1% | 13,614,000 |
| 2016/01/21 | 500 | 508.2 | 488.9 | 488.9 | -11.2 | -2.2% | 13,798,000 |
| 2016/01/20 | 519.2 | 522.4 | 500.1 | 500.1 | -19.5 | -3.8% | 11,076,000 |
| 2016/01/19 | 527 | 530.8 | 517.8 | 519.6 | -8.2 | -1.6% | 8,856,000 |
| 2016/01/18 | 522.4 | 530.7 | 518.1 | 527.8 | -5.8 | -1.1% | 10,772,000 |
| 2016/01/15 | 532 | 540.3 | 529 | 533.6 | +5.9 | +1.1% | 15,846,000 |
| 2016/01/14 | 523.8 | 531.9 | 521.2 | 527.7 | -11.6 | -2.2% | 12,073,000 |
2301～
2350
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
