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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 3,378 | 3,382 | 3,337 | 3,377 | -14 | -0.4% | 2,253,200 |
| 2023/08/30 | 3,385 | 3,415 | 3,374 | 3,391 | +5 | +0.1% | 1,019,200 |
| 2023/08/29 | 3,373 | 3,399 | 3,373 | 3,386 | +14 | +0.4% | 989,200 |
| 2023/08/28 | 3,340 | 3,381 | 3,334 | 3,372 | +62 | +1.9% | 767,100 |
| 2023/08/25 | 3,291 | 3,324 | 3,286 | 3,310 | +4 | +0.1% | 852,500 |
| 2023/08/24 | 3,286 | 3,321 | 3,278 | 3,306 | +20 | +0.6% | 818,400 |
| 2023/08/23 | 3,277 | 3,300 | 3,267 | 3,286 | +8 | +0.2% | 1,070,100 |
| 2023/08/22 | 3,269 | 3,281 | 3,251 | 3,278 | +14 | +0.4% | 974,500 |
| 2023/08/21 | 3,268 | 3,297 | 3,262 | 3,264 | +15 | +0.5% | 900,500 |
| 2023/08/18 | 3,253 | 3,267 | 3,233 | 3,249 | -35 | -1.1% | 782,300 |
| 2023/08/17 | 3,287 | 3,303 | 3,251 | 3,284 | -4 | -0.1% | 1,021,500 |
| 2023/08/16 | 3,250 | 3,303 | 3,243 | 3,288 | -1 | ±0% | 909,800 |
| 2023/08/15 | 3,256 | 3,306 | 3,255 | 3,289 | +11 | +0.3% | 1,040,500 |
| 2023/08/14 | 3,338 | 3,362 | 3,217 | 3,278 | -80 | -2.4% | 1,564,200 |
| 2023/08/10 | 3,339 | 3,369 | 3,335 | 3,358 | +19 | +0.6% | 1,069,500 |
| 2023/08/09 | 3,355 | 3,360 | 3,316 | 3,339 | -31 | -0.9% | 1,120,600 |
| 2023/08/08 | 3,255 | 3,380 | 3,254 | 3,370 | +147 | +4.6% | 1,298,200 |
| 2023/08/07 | 3,220 | 3,246 | 3,206 | 3,223 | -12 | -0.4% | 980,400 |
| 2023/08/04 | 3,176 | 3,243 | 3,173 | 3,235 | +8 | +0.2% | 1,257,300 |
| 2023/08/03 | 3,234 | 3,249 | 3,221 | 3,227 | -17 | -0.5% | 1,199,500 |
| 2023/08/02 | 3,299 | 3,300 | 3,231 | 3,244 | -82 | -2.5% | 1,355,900 |
| 2023/08/01 | 3,225 | 3,326 | 3,215 | 3,326 | +101 | +3.1% | 1,500,000 |
| 2023/07/31 | 3,194 | 3,251 | 3,170 | 3,225 | +77 | +2.4% | 2,297,400 |
| 2023/07/28 | 3,190 | 3,277 | 3,071 | 3,148 | -87 | -2.7% | 4,339,200 |
| 2023/07/27 | 3,230 | 3,400 | 3,155 | 3,235 | +22 | +0.7% | 4,897,800 |
| 2023/07/26 | 3,185 | 3,216 | 3,172 | 3,213 | +26 | +0.8% | 1,206,800 |
| 2023/07/25 | 3,199 | 3,211 | 3,187 | 3,187 | +1 | ±0% | 918,500 |
| 2023/07/24 | 3,189 | 3,196 | 3,175 | 3,186 | +27 | +0.9% | 913,000 |
| 2023/07/21 | 3,159 | 3,168 | 3,140 | 3,159 | +5 | +0.2% | 989,300 |
| 2023/07/20 | 3,165 | 3,186 | 3,152 | 3,154 | +5 | +0.2% | 1,007,300 |
| 2023/07/19 | 3,109 | 3,150 | 3,109 | 3,149 | +40 | +1.3% | 940,500 |
| 2023/07/18 | 3,086 | 3,126 | 3,083 | 3,109 | +24 | +0.8% | 904,200 |
| 2023/07/14 | 3,112 | 3,128 | 3,071 | 3,085 | -32 | -1% | 1,391,500 |
| 2023/07/13 | 3,109 | 3,128 | 3,102 | 3,117 | +5 | +0.2% | 1,303,300 |
| 2023/07/12 | 3,099 | 3,119 | 3,090 | 3,112 | +24 | +0.8% | 1,176,400 |
| 2023/07/11 | 3,123 | 3,132 | 3,086 | 3,088 | -24 | -0.8% | 1,010,100 |
| 2023/07/10 | 3,115 | 3,130 | 3,086 | 3,112 | -3 | -0.1% | 1,316,100 |
| 2023/07/07 | 3,130 | 3,150 | 3,110 | 3,115 | -35 | -1.1% | 1,041,300 |
| 2023/07/06 | 3,151 | 3,194 | 3,137 | 3,150 | +9 | +0.3% | 1,689,400 |
| 2023/07/05 | 3,124 | 3,154 | 3,114 | 3,141 | -3 | -0.1% | 1,064,200 |
| 2023/07/04 | 3,195 | 3,204 | 3,143 | 3,144 | -29 | -0.9% | 1,065,500 |
| 2023/07/03 | 3,156 | 3,187 | 3,149 | 3,173 | +30 | +1% | 1,224,300 |
| 2023/06/30 | 3,131 | 3,149 | 3,112 | 3,143 | +15 | +0.5% | 1,420,700 |
| 2023/06/29 | 3,191 | 3,209 | 3,121 | 3,128 | -87 | -2.7% | 1,479,500 |
| 2023/06/28 | 3,170 | 3,221 | 3,160 | 3,215 | +44 | +1.4% | 1,265,100 |
| 2023/06/27 | 3,134 | 3,183 | 3,133 | 3,171 | +24 | +0.8% | 1,264,400 |
| 2023/06/26 | 3,180 | 3,184 | 3,121 | 3,147 | -34 | -1.1% | 732,100 |
| 2023/06/23 | 3,181 | 3,232 | 3,160 | 3,181 | -8 | -0.3% | 1,344,100 |
| 2023/06/22 | 3,157 | 3,195 | 3,156 | 3,189 | +36 | +1.1% | 1,545,900 |
| 2023/06/21 | 3,137 | 3,181 | 3,135 | 3,153 | -13 | -0.4% | 1,372,500 |
301～
350
件表示中 / 3585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 | 452,800円 | -0.4% | -53.5% | 1.55% | 21.66倍 | 1.00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 | 315,700円 | -4.7% | -32.5% | 3.01% | 11.37倍 | 0.76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 | 164,000円 | -0.3% | -46.0% | 3.66% | 5.91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 | 56,100円 | +2.3% | -27.1% | 0.00% | 3.74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
