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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 395 | 398 | 393 | 396 | +2 | +0.5% | 10,106,000 |
| 2010/07/20 | 390 | 395 | 389 | 394 | +3 | +0.8% | 8,194,000 |
| 2010/07/16 | 388 | 394 | 387 | 391 | +1 | +0.3% | 9,840,000 |
| 2010/07/15 | 388 | 392 | 388 | 390 | +1 | +0.3% | 8,851,000 |
| 2010/07/14 | 394 | 394 | 388 | 389 | -3 | -0.8% | 9,385,000 |
| 2010/07/13 | 394 | 394 | 391 | 392 | -1 | -0.3% | 3,766,000 |
| 2010/07/12 | 397 | 397 | 392 | 393 | -5 | -1.3% | 6,229,000 |
| 2010/07/09 | 403 | 403 | 396 | 398 | -5 | -1.2% | 10,515,000 |
| 2010/07/08 | 401 | 404 | 399 | 403 | +4 | +1% | 8,260,000 |
| 2010/07/07 | 400 | 401 | 397 | 399 | -1 | -0.3% | 11,020,000 |
| 2010/07/06 | 400 | 401 | 396 | 400 | ±0 | ±0% | 9,960,000 |
| 2010/07/05 | 401 | 402 | 399 | 400 | ±0 | ±0% | 6,210,000 |
| 2010/07/02 | 404 | 405 | 396 | 400 | -3 | -0.7% | 8,428,000 |
| 2010/07/01 | 401 | 403 | 399 | 403 | -2 | -0.5% | 12,133,000 |
| 2010/06/30 | 413 | 413 | 403 | 405 | -9 | -2.2% | 14,222,000 |
| 2010/06/29 | 413 | 415 | 409 | 414 | +3 | +0.7% | 10,429,000 |
| 2010/06/28 | 412 | 415 | 410 | 411 | -2 | -0.5% | 6,152,000 |
| 2010/06/25 | 412 | 415 | 411 | 413 | -1 | -0.2% | 8,998,000 |
| 2010/06/24 | 413 | 417 | 413 | 414 | +1 | +0.2% | 6,409,000 |
| 2010/06/23 | 416 | 417 | 413 | 413 | -1 | -0.2% | 8,350,000 |
| 2010/06/22 | 415 | 419 | 412 | 414 | ±0 | ±0% | 10,517,000 |
| 2010/06/21 | 412 | 414 | 412 | 414 | +2 | +0.5% | 3,914,000 |
| 2010/06/18 | 411 | 413 | 410 | 412 | ±0 | ±0% | 3,578,000 |
| 2010/06/17 | 411 | 413 | 409 | 412 | -1 | -0.2% | 6,621,000 |
| 2010/06/16 | 414 | 414 | 409 | 413 | +1 | +0.2% | 9,094,000 |
| 2010/06/15 | 412 | 413 | 410 | 412 | ±0 | ±0% | 5,002,000 |
| 2010/06/14 | 410 | 412 | 408 | 412 | +4 | +1% | 7,259,000 |
| 2010/06/11 | 411 | 411 | 408 | 408 | ±0 | ±0% | 16,917,000 |
| 2010/06/10 | 414 | 414 | 408 | 408 | -2 | -0.5% | 10,101,000 |
| 2010/06/09 | 407 | 414 | 406 | 410 | -2 | -0.5% | 12,381,000 |
| 2010/06/08 | 409 | 412 | 406 | 412 | +3 | +0.7% | 8,675,000 |
| 2010/06/07 | 413 | 413 | 407 | 409 | -1 | -0.2% | 15,794,000 |
| 2010/06/04 | 410 | 412 | 406 | 410 | -1 | -0.2% | 10,109,000 |
| 2010/06/03 | 413 | 414 | 409 | 411 | -3 | -0.7% | 15,884,000 |
| 2010/06/02 | 407 | 416 | 407 | 414 | +8 | +2% | 26,146,000 |
| 2010/06/01 | 397 | 407 | 394 | 406 | +9 | +2.3% | 14,683,000 |
| 2010/05/31 | 398 | 400 | 395 | 397 | -1 | -0.3% | 12,445,000 |
| 2010/05/28 | 402 | 403 | 398 | 398 | -6 | -1.5% | 15,320,000 |
| 2010/05/27 | 403 | 407 | 401 | 404 | +2 | +0.5% | 20,705,000 |
| 2010/05/26 | 396 | 405 | 396 | 402 | +3 | +0.8% | 32,165,000 |
| 2010/05/25 | 391 | 399 | 391 | 399 | +5 | +1.3% | 19,710,000 |
| 2010/05/24 | 394 | 400 | 392 | 394 | -1 | -0.3% | 17,701,000 |
| 2010/05/21 | 392 | 402 | 391 | 395 | -2 | -0.5% | 34,709,000 |
| 2010/05/20 | 394 | 397 | 391 | 397 | ±0 | ±0% | 13,737,000 |
| 2010/05/19 | 398 | 402 | 396 | 397 | ±0 | ±0% | 10,367,000 |
| 2010/05/18 | 398 | 402 | 396 | 397 | ±0 | ±0% | 8,094,000 |
| 2010/05/17 | 394 | 401 | 394 | 397 | -2 | -0.5% | 11,617,000 |
| 2010/05/14 | 401 | 402 | 394 | 399 | -4 | -1% | 10,564,000 |
| 2010/05/13 | 405 | 406 | 397 | 403 | -2 | -0.5% | 12,577,000 |
| 2010/05/12 | 404 | 407 | 400 | 405 | +5 | +1.3% | 18,125,000 |
3601～
3650
件表示中 / 3675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 | 454,400円 | +0.9% | -54.9% | 1.76% | 23.32倍 | 0.96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 | 159,700円 | +7.2% | -41.3% | 3.76% | 4.88倍 | 0.71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 | 327,600円 | -4.7% | -32.5% | 2.90% | 11.61倍 | 0.78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 | 160,200円 | -0.3% | -46.0% | 3.75% | 5.76倍 | 0.44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 | 40,800円 | -1.8% | -41.5% | 0.00% | 3.80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
