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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 772.1 | 775.1 | 754.3 | 758.2 | -27.7 | -3.5% | 14,905,000 |
| 2015/04/10 | 800.9 | 801.1 | 781.3 | 785.9 | -13.6 | -1.7% | 14,673,000 |
| 2015/04/09 | 802 | 804.6 | 793.7 | 799.5 | +0.4 | +0.1% | 7,177,000 |
| 2015/04/08 | 796.6 | 799.1 | 780.3 | 799.1 | +17.5 | +2.2% | 12,200,000 |
| 2015/04/07 | 792.7 | 801.4 | 779.3 | 781.6 | -0.3 | ±0% | 10,224,000 |
| 2015/04/06 | 776.6 | 785.4 | 773.2 | 781.9 | +2 | +0.3% | 3,502,000 |
| 2015/04/03 | 774.6 | 780.8 | 768.5 | 779.9 | +9.1 | +1.2% | 6,418,000 |
| 2015/04/02 | 757.5 | 778.8 | 755.1 | 770.8 | +19.6 | +2.6% | 10,153,000 |
| 2015/04/01 | 749.1 | 758 | 742.7 | 751.2 | -5 | -0.7% | 9,347,000 |
| 2015/03/31 | 770.8 | 773.4 | 756.2 | 756.2 | -1.7 | -0.2% | 9,657,000 |
| 2015/03/30 | 751 | 760 | 747.1 | 757.9 | +2.4 | +0.3% | 6,356,000 |
| 2015/03/27 | 750.4 | 764 | 746.9 | 755.5 | -0.3 | ±0% | 5,903,000 |
| 2015/03/26 | 766.7 | 766.7 | 751.1 | 755.8 | -11.6 | -1.5% | 6,032,000 |
| 2015/03/25 | 764.2 | 768 | 755.1 | 767.4 | +3.7 | +0.5% | 7,846,000 |
| 2015/03/24 | 762.5 | 770.3 | 760.7 | 763.7 | -2.9 | -0.4% | 8,483,000 |
| 2015/03/23 | 762.9 | 769.8 | 761 | 766.6 | +4.4 | +0.6% | 6,001,000 |
| 2015/03/20 | 766.9 | 766.9 | 754.2 | 762.2 | -3.2 | -0.4% | 7,890,000 |
| 2015/03/19 | 762.2 | 770 | 758.6 | 765.4 | +3.4 | +0.4% | 7,098,000 |
| 2015/03/18 | 755 | 763.8 | 755 | 762 | +5.5 | +0.7% | 7,259,000 |
| 2015/03/17 | 761.2 | 762.4 | 753.3 | 756.5 | +17.2 | +2.3% | 8,915,000 |
| 2015/03/16 | 742.8 | 747.6 | 738.1 | 739.3 | -10.7 | -1.4% | 5,805,000 |
| 2015/03/13 | 736.9 | 750.4 | 728 | 750 | +16.5 | +2.2% | 16,846,000 |
| 2015/03/12 | 729.9 | 735.2 | 729.5 | 733.5 | +9 | +1.2% | 7,837,000 |
| 2015/03/11 | 716 | 730.3 | 715.5 | 724.5 | +2.4 | +0.3% | 6,022,000 |
| 2015/03/10 | 732 | 732.7 | 717.4 | 722.1 | -9.4 | -1.3% | 8,268,000 |
| 2015/03/09 | 740.5 | 740.5 | 729.1 | 731.5 | -8.6 | -1.2% | 6,528,000 |
| 2015/03/06 | 741.2 | 748.4 | 737 | 740.1 | -0.6 | -0.1% | 8,054,000 |
| 2015/03/05 | 732.3 | 740.9 | 731.3 | 740.7 | +5.3 | +0.7% | 6,379,000 |
| 2015/03/04 | 749.5 | 750.4 | 728.3 | 735.4 | -14 | -1.9% | 8,488,000 |
| 2015/03/03 | 741.8 | 751.4 | 738.7 | 749.4 | +8.7 | +1.2% | 10,350,000 |
| 2015/03/02 | 729.4 | 741.8 | 725 | 740.7 | +12.5 | +1.7% | 7,224,000 |
| 2015/02/27 | 730.6 | 731.5 | 699.4 | 728.2 | -5 | -0.7% | 11,150,000 |
| 2015/02/26 | 730 | 733.2 | 721.2 | 733.2 | +1.3 | +0.2% | 8,373,000 |
| 2015/02/25 | 731.9 | 737.5 | 729.1 | 731.9 | +0.4 | +0.1% | 10,827,000 |
| 2015/02/24 | 730 | 731.7 | 726.1 | 731.5 | -2.5 | -0.3% | 8,971,000 |
| 2015/02/23 | 735.4 | 739.8 | 729.4 | 734 | +1.1 | +0.2% | 8,276,000 |
| 2015/02/20 | 731.6 | 734 | 727.7 | 732.9 | +1.9 | +0.3% | 8,317,000 |
| 2015/02/19 | 731 | 736 | 728.9 | 731 | ±0 | ±0% | 9,960,000 |
| 2015/02/18 | 728.6 | 734.5 | 723.6 | 731 | +12 | +1.7% | 8,844,000 |
| 2015/02/17 | 724.4 | 729.4 | 714.6 | 719 | -0.2 | ±0% | 7,829,000 |
| 2015/02/16 | 714.8 | 719.9 | 710.1 | 719.2 | +9.1 | +1.3% | 8,048,000 |
| 2015/02/13 | 716 | 719.2 | 708 | 710.1 | -6.2 | -0.9% | 9,969,000 |
| 2015/02/12 | 723.5 | 727.5 | 715 | 716.3 | -0.2 | ±0% | 11,565,000 |
| 2015/02/10 | 715 | 716.9 | 708.1 | 716.5 | +3.7 | +0.5% | 6,950,000 |
| 2015/02/09 | 715.4 | 718.2 | 705.4 | 712.8 | +2.3 | +0.3% | 8,589,000 |
| 2015/02/06 | 707.3 | 719.4 | 706.8 | 710.5 | +13.2 | +1.9% | 9,658,000 |
| 2015/02/05 | 724.6 | 726.8 | 696.9 | 697.3 | -27.2 | -3.8% | 12,996,000 |
| 2015/02/04 | 722 | 731 | 721 | 724.5 | +10.9 | +1.5% | 10,065,000 |
| 2015/02/03 | 720.9 | 721.8 | 711.1 | 713.6 | -7.3 | -1% | 9,000,000 |
| 2015/02/02 | 703.2 | 722.5 | 699.2 | 720.9 | +14.6 | +2.1% | 9,090,000 |
2351～
2400
件表示中 / 3586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 | 453,100円 | -0.4% | -53.5% | 1.54% | 21.67倍 | 1.01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 | 185,000円 | +9.6% | -53.0% | 3.24% | 6.35倍 | 0.66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 | 318,300円 | -4.7% | -32.5% | 2.98% | 11.46倍 | 0.77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 | 163,900円 | -0.3% | -46.0% | 3.66% | 5.90倍 | 0.45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 | 55,800円 | +2.3% | -27.1% | 0.00% | 3.72倍 | 0.24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
