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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 3,410 | 3,435 | 3,320 | 3,383 | -26 | -0.8% | 1,920,400 |
| 2023/10/25 | 3,395 | 3,440 | 3,376 | 3,409 | +43 | +1.3% | 969,600 |
| 2023/10/24 | 3,380 | 3,387 | 3,301 | 3,366 | -14 | -0.4% | 1,202,000 |
| 2023/10/23 | 3,413 | 3,419 | 3,364 | 3,380 | -22 | -0.6% | 1,192,200 |
| 2023/10/20 | 3,399 | 3,438 | 3,381 | 3,402 | +28 | +0.8% | 1,665,700 |
| 2023/10/19 | 3,397 | 3,427 | 3,349 | 3,374 | -71 | -2.1% | 1,201,800 |
| 2023/10/18 | 3,446 | 3,483 | 3,436 | 3,445 | -23 | -0.7% | 1,116,000 |
| 2023/10/17 | 3,496 | 3,511 | 3,449 | 3,468 | +14 | +0.4% | 1,123,700 |
| 2023/10/16 | 3,500 | 3,512 | 3,407 | 3,454 | -70 | -2% | 1,437,500 |
| 2023/10/13 | 3,595 | 3,634 | 3,520 | 3,524 | -71 | -2% | 1,454,500 |
| 2023/10/12 | 3,631 | 3,660 | 3,587 | 3,595 | -24 | -0.7% | 1,304,300 |
| 2023/10/11 | 3,591 | 3,639 | 3,578 | 3,619 | -3 | -0.1% | 1,550,000 |
| 2023/10/10 | 3,540 | 3,639 | 3,540 | 3,622 | +165 | +4.8% | 1,672,500 |
| 2023/10/06 | 3,427 | 3,479 | 3,412 | 3,457 | +55 | +1.6% | 1,244,700 |
| 2023/10/05 | 3,355 | 3,414 | 3,336 | 3,402 | +96 | +2.9% | 1,424,800 |
| 2023/10/04 | 3,360 | 3,410 | 3,297 | 3,306 | -110 | -3.2% | 2,129,800 |
| 2023/10/03 | 3,392 | 3,430 | 3,363 | 3,416 | +41 | +1.2% | 1,663,700 |
| 2023/10/02 | 3,400 | 3,436 | 3,375 | 3,375 | -16 | -0.5% | 1,682,300 |
| 2023/09/29 | 3,364 | 3,407 | 3,314 | 3,391 | +20 | +0.6% | 2,409,800 |
| 2023/09/28 | 3,354 | 3,409 | 3,334 | 3,371 | -33 | -1% | 1,656,400 |
| 2023/09/27 | 3,404 | 3,405 | 3,331 | 3,404 | -41 | -1.2% | 1,323,100 |
| 2023/09/26 | 3,448 | 3,474 | 3,421 | 3,445 | -10 | -0.3% | 918,600 |
| 2023/09/25 | 3,478 | 3,482 | 3,445 | 3,455 | -16 | -0.5% | 716,300 |
| 2023/09/22 | 3,503 | 3,518 | 3,450 | 3,471 | -57 | -1.6% | 1,312,500 |
| 2023/09/21 | 3,500 | 3,553 | 3,493 | 3,528 | +8 | +0.2% | 1,050,400 |
| 2023/09/20 | 3,560 | 3,612 | 3,513 | 3,520 | -42 | -1.2% | 1,704,500 |
| 2023/09/19 | 3,521 | 3,572 | 3,508 | 3,562 | +28 | +0.8% | 1,525,400 |
| 2023/09/15 | 3,420 | 3,543 | 3,418 | 3,534 | +156 | +4.6% | 3,108,900 |
| 2023/09/14 | 3,363 | 3,398 | 3,354 | 3,378 | +22 | +0.7% | 1,444,000 |
| 2023/09/13 | 3,352 | 3,380 | 3,326 | 3,356 | -4 | -0.1% | 1,492,000 |
| 2023/09/12 | 3,403 | 3,431 | 3,330 | 3,360 | -38 | -1.1% | 1,150,800 |
| 2023/09/11 | 3,410 | 3,442 | 3,397 | 3,398 | +6 | +0.2% | 843,800 |
| 2023/09/08 | 3,424 | 3,471 | 3,381 | 3,392 | -52 | -1.5% | 1,617,100 |
| 2023/09/07 | 3,443 | 3,478 | 3,433 | 3,444 | -7 | -0.2% | 1,099,900 |
| 2023/09/06 | 3,480 | 3,499 | 3,451 | 3,451 | -23 | -0.7% | 1,021,700 |
| 2023/09/05 | 3,472 | 3,491 | 3,436 | 3,474 | +2 | +0.1% | 987,100 |
| 2023/09/04 | 3,430 | 3,476 | 3,409 | 3,472 | +59 | +1.7% | 981,100 |
| 2023/09/01 | 3,370 | 3,421 | 3,357 | 3,413 | +36 | +1.1% | 1,073,500 |
| 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 |
351～
400
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
