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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 3,484 | 3,484 | 3,398 | 3,401 | -55 | -1.6% | 1,423,300 |
| 2024/01/11 | 3,555 | 3,564 | 3,446 | 3,456 | -50 | -1.4% | 2,495,800 |
| 2024/01/10 | 3,443 | 3,510 | 3,414 | 3,506 | +112 | +3.3% | 2,205,900 |
| 2024/01/09 | 3,376 | 3,419 | 3,334 | 3,394 | +55 | +1.6% | 1,905,600 |
| 2024/01/05 | 3,302 | 3,367 | 3,302 | 3,339 | +64 | +2% | 1,367,300 |
| 2024/01/04 | 3,245 | 3,291 | 3,195 | 3,275 | +37 | +1.1% | 1,255,400 |
| 2023/12/29 | 3,200 | 3,238 | 3,181 | 3,238 | +27 | +0.8% | 1,253,200 |
| 2023/12/28 | 3,212 | 3,231 | 3,197 | 3,211 | -7 | -0.2% | 688,700 |
| 2023/12/27 | 3,201 | 3,232 | 3,193 | 3,218 | +27 | +0.8% | 990,400 |
| 2023/12/26 | 3,203 | 3,225 | 3,153 | 3,191 | -11 | -0.3% | 1,110,600 |
| 2023/12/25 | 3,305 | 3,307 | 3,196 | 3,202 | -68 | -2.1% | 1,054,600 |
| 2023/12/22 | 3,286 | 3,324 | 3,254 | 3,270 | -26 | -0.8% | 1,447,300 |
| 2023/12/21 | 3,356 | 3,379 | 3,296 | 3,296 | -50 | -1.5% | 1,348,200 |
| 2023/12/20 | 3,435 | 3,456 | 3,343 | 3,346 | -134 | -3.9% | 1,983,600 |
| 2023/12/19 | 3,530 | 3,530 | 3,444 | 3,480 | -12 | -0.3% | 1,299,300 |
| 2023/12/18 | 3,510 | 3,529 | 3,423 | 3,492 | -41 | -1.2% | 1,268,100 |
| 2023/12/15 | 3,488 | 3,580 | 3,487 | 3,533 | +16 | +0.5% | 2,230,800 |
| 2023/12/14 | 3,590 | 3,599 | 3,494 | 3,517 | -35 | -1% | 1,194,600 |
| 2023/12/13 | 3,560 | 3,597 | 3,549 | 3,552 | +5 | +0.1% | 1,239,100 |
| 2023/12/12 | 3,553 | 3,584 | 3,532 | 3,547 | -22 | -0.6% | 1,078,500 |
| 2023/12/11 | 3,488 | 3,577 | 3,464 | 3,569 | +126 | +3.7% | 1,345,800 |
| 2023/12/08 | 3,451 | 3,489 | 3,405 | 3,443 | -8 | -0.2% | 1,931,500 |
| 2023/12/07 | 3,443 | 3,470 | 3,381 | 3,451 | -24 | -0.7% | 2,190,800 |
| 2023/12/06 | 3,443 | 3,517 | 3,440 | 3,475 | +8 | +0.2% | 2,328,000 |
| 2023/12/05 | 3,418 | 3,484 | 3,418 | 3,467 | +63 | +1.9% | 1,124,200 |
| 2023/12/04 | 3,413 | 3,443 | 3,371 | 3,404 | -19 | -0.6% | 1,183,100 |
| 2023/12/01 | 3,449 | 3,493 | 3,407 | 3,423 | -4 | -0.1% | 1,434,300 |
| 2023/11/30 | 3,303 | 3,439 | 3,301 | 3,427 | +106 | +3.2% | 4,769,500 |
| 2023/11/29 | 3,318 | 3,348 | 3,313 | 3,321 | +6 | +0.2% | 1,047,200 |
| 2023/11/28 | 3,321 | 3,334 | 3,281 | 3,315 | +3 | +0.1% | 983,800 |
| 2023/11/27 | 3,372 | 3,379 | 3,301 | 3,312 | -61 | -1.8% | 1,026,200 |
| 2023/11/24 | 3,339 | 3,383 | 3,315 | 3,373 | +63 | +1.9% | 1,322,500 |
| 2023/11/22 | 3,280 | 3,332 | 3,277 | 3,310 | +31 | +0.9% | 971,900 |
| 2023/11/21 | 3,274 | 3,315 | 3,264 | 3,279 | -6 | -0.2% | 1,104,400 |
| 2023/11/20 | 3,342 | 3,365 | 3,274 | 3,285 | -60 | -1.8% | 1,089,900 |
| 2023/11/17 | 3,304 | 3,352 | 3,292 | 3,345 | +57 | +1.7% | 1,231,700 |
| 2023/11/16 | 3,302 | 3,331 | 3,249 | 3,288 | -26 | -0.8% | 1,517,100 |
| 2023/11/15 | 3,376 | 3,428 | 3,304 | 3,314 | -37 | -1.1% | 1,441,400 |
| 2023/11/14 | 3,366 | 3,383 | 3,328 | 3,351 | +37 | +1.1% | 1,163,500 |
| 2023/11/13 | 3,260 | 3,322 | 3,250 | 3,314 | +68 | +2.1% | 1,053,800 |
| 2023/11/10 | 3,178 | 3,256 | 3,165 | 3,246 | +77 | +2.4% | 1,157,400 |
| 2023/11/09 | 3,130 | 3,187 | 3,101 | 3,169 | +30 | +1% | 1,695,100 |
| 2023/11/08 | 3,435 | 3,451 | 3,132 | 3,139 | -271 | -7.9% | 2,858,700 |
| 2023/11/07 | 3,550 | 3,590 | 3,410 | 3,410 | -128 | -3.6% | 1,256,800 |
| 2023/11/06 | 3,551 | 3,587 | 3,515 | 3,538 | +26 | +0.7% | 1,254,200 |
| 2023/11/02 | 3,503 | 3,527 | 3,490 | 3,512 | +24 | +0.7% | 1,210,000 |
| 2023/11/01 | 3,431 | 3,517 | 3,421 | 3,488 | +109 | +3.2% | 1,327,300 |
| 2023/10/31 | 3,379 | 3,447 | 3,353 | 3,379 | +2 | +0.1% | 1,782,700 |
| 2023/10/30 | 3,270 | 3,436 | 3,251 | 3,377 | +95 | +2.9% | 2,173,900 |
| 2023/10/27 | 3,342 | 3,349 | 3,262 | 3,282 | -101 | -3% | 1,935,600 |
301～
350
件表示中 / 3673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 | 471,900円 | +0.9% | -54.9% | 1.70% | 24.22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 | 168,100円 | +7.2% | -41.3% | 3.57% | 5.13倍 | 0.75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 | 335,400円 | -4.7% | -32.5% | 2.83% | 11.89倍 | 0.80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 | 162,700円 | -0.3% | -46.0% | 3.69% | 5.85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 | 40,600円 | -1.8% | -41.5% | 0.00% | 3.79倍 | 0.17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
