大阪瓦斯の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 4,263 | 4,331 | 4,246 | 4,325 | +50 | +1.2% | 667,200 |
| 2025/08/21 | 4,285 | 4,285 | 4,235 | 4,275 | +11 | +0.3% | 704,100 |
| 2025/08/20 | 4,237 | 4,269 | 4,205 | 4,264 | +48 | +1.1% | 801,000 |
| 2025/08/19 | 4,287 | 4,287 | 4,209 | 4,216 | -78 | -1.8% | 1,188,400 |
| 2025/08/18 | 4,305 | 4,333 | 4,289 | 4,294 | -10 | -0.2% | 766,200 |
| 2025/08/15 | 4,256 | 4,309 | 4,225 | 4,304 | +86 | +2% | 1,434,300 |
| 2025/08/14 | 4,210 | 4,274 | 4,189 | 4,218 | -13 | -0.3% | 1,358,100 |
| 2025/08/13 | 4,203 | 4,236 | 4,188 | 4,231 | +41 | +1% | 1,434,100 |
| 2025/08/12 | 4,146 | 4,224 | 4,144 | 4,190 | +79 | +1.9% | 1,169,100 |
| 2025/08/08 | 4,091 | 4,134 | 4,073 | 4,111 | +13 | +0.3% | 1,023,000 |
| 2025/08/07 | 4,025 | 4,098 | 4,006 | 4,098 | +73 | +1.8% | 794,800 |
| 2025/08/06 | 3,964 | 4,037 | 3,960 | 4,025 | +61 | +1.5% | 871,200 |
| 2025/08/05 | 3,941 | 4,000 | 3,932 | 3,964 | +44 | +1.1% | 916,000 |
| 2025/08/04 | 3,900 | 3,943 | 3,864 | 3,920 | -24 | -0.6% | 903,500 |
| 2025/08/01 | 3,877 | 3,969 | 3,832 | 3,944 | +134 | +3.5% | 1,485,600 |
| 2025/07/31 | 3,775 | 3,888 | 3,755 | 3,810 | +63 | +1.7% | 1,640,500 |
| 2025/07/30 | 3,703 | 3,751 | 3,700 | 3,747 | +32 | +0.9% | 720,400 |
| 2025/07/29 | 3,734 | 3,739 | 3,678 | 3,715 | -40 | -1.1% | 912,700 |
| 2025/07/28 | 3,802 | 3,810 | 3,755 | 3,755 | -55 | -1.4% | 916,300 |
| 2025/07/25 | 3,815 | 3,824 | 3,777 | 3,810 | +14 | +0.4% | 779,100 |
| 2025/07/24 | 3,770 | 3,811 | 3,753 | 3,796 | +62 | +1.7% | 1,133,100 |
| 2025/07/23 | 3,714 | 3,748 | 3,714 | 3,734 | +45 | +1.2% | 1,212,800 |
| 2025/07/22 | 3,700 | 3,720 | 3,647 | 3,689 | +4 | +0.1% | 683,900 |
| 2025/07/18 | 3,727 | 3,728 | 3,676 | 3,685 | -39 | -1% | 662,200 |
| 2025/07/17 | 3,691 | 3,724 | 3,665 | 3,724 | +26 | +0.7% | 571,500 |
| 2025/07/16 | 3,707 | 3,720 | 3,678 | 3,698 | -14 | -0.4% | 613,900 |
| 2025/07/15 | 3,729 | 3,729 | 3,695 | 3,712 | +19 | +0.5% | 589,500 |
| 2025/07/14 | 3,660 | 3,714 | 3,648 | 3,693 | +39 | +1.1% | 500,100 |
| 2025/07/11 | 3,697 | 3,712 | 3,652 | 3,654 | -8 | -0.2% | 810,200 |
| 2025/07/10 | 3,689 | 3,743 | 3,648 | 3,662 | -35 | -0.9% | 1,094,100 |
| 2025/07/09 | 3,704 | 3,733 | 3,665 | 3,697 | -7 | -0.2% | 940,300 |
| 2025/07/08 | 3,708 | 3,738 | 3,700 | 3,704 | -39 | -1% | 944,600 |
| 2025/07/07 | 3,768 | 3,770 | 3,725 | 3,743 | -12 | -0.3% | 499,300 |
| 2025/07/04 | 3,746 | 3,770 | 3,731 | 3,755 | +32 | +0.9% | 543,100 |
| 2025/07/03 | 3,716 | 3,736 | 3,684 | 3,723 | -32 | -0.9% | 901,500 |
| 2025/07/02 | 3,720 | 3,763 | 3,696 | 3,755 | +41 | +1.1% | 1,472,000 |
| 2025/07/01 | 3,697 | 3,742 | 3,684 | 3,714 | +21 | +0.6% | 838,600 |
| 2025/06/30 | 3,606 | 3,693 | 3,605 | 3,693 | +73 | +2% | 1,476,900 |
| 2025/06/27 | 3,618 | 3,630 | 3,587 | 3,620 | ±0 | ±0% | 1,381,200 |
| 2025/06/26 | 3,617 | 3,640 | 3,608 | 3,620 | +10 | +0.3% | 1,042,500 |
| 2025/06/25 | 3,631 | 3,648 | 3,608 | 3,610 | -35 | -1% | 1,099,300 |
| 2025/06/24 | 3,695 | 3,706 | 3,642 | 3,645 | -60 | -1.6% | 908,500 |
| 2025/06/23 | 3,749 | 3,757 | 3,687 | 3,705 | -39 | -1% | 684,400 |
| 2025/06/20 | 3,774 | 3,787 | 3,732 | 3,744 | -30 | -0.8% | 1,421,200 |
| 2025/06/19 | 3,775 | 3,793 | 3,751 | 3,774 | +47 | +1.3% | 833,500 |
| 2025/06/18 | 3,655 | 3,745 | 3,648 | 3,727 | +71 | +1.9% | 998,500 |
| 2025/06/17 | 3,636 | 3,660 | 3,632 | 3,656 | +5 | +0.1% | 480,700 |
| 2025/06/16 | 3,680 | 3,683 | 3,639 | 3,651 | +17 | +0.5% | 677,800 |
| 2025/06/13 | 3,568 | 3,640 | 3,553 | 3,634 | +32 | +0.9% | 1,279,600 |
| 2025/06/12 | 3,625 | 3,625 | 3,588 | 3,602 | -6 | -0.2% | 1,458,000 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「大ガス」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 |
|---|---|---|---|---|---|---|---|---|
| 大ガス | 432,500円 | -1.4% | -13.0% | 2.43% | 13.39倍 | 1.01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 |
| 関西電 | 208,800円 | -7.8% | -24.8% | 2.87% | 7.89倍 | 0.76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 |
| 東ガス | 581,400円 | +4.4% | +29.4% | 1.38% | 11.16倍 | 1.18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 |
| 中部電 | 208,000円 | -3.3% | -16.8% | 3.37% | 8.49倍 | 0.56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 | 76,100円 | -0.2% | +6.1% | 0.00% | 5.30倍 | 0.44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
