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 |
---|---|---|---|---|---|---|---|
2022/08/02 | 2,320 | 2,352 | 2,263 | 2,326 | -69 | -2.9% | 3,077,200 |
2022/08/01 | 2,393 | 2,405 | 2,372 | 2,395 | +4 | +0.2% | 997,300 |
2022/07/29 | 2,398 | 2,426 | 2,381 | 2,391 | -41 | -1.7% | 1,385,900 |
2022/07/28 | 2,370 | 2,437 | 2,365 | 2,432 | +66 | +2.8% | 1,335,300 |
2022/07/27 | 2,405 | 2,419 | 2,352 | 2,366 | -14 | -0.6% | 1,333,500 |
2022/07/26 | 2,390 | 2,408 | 2,361 | 2,380 | ±0 | ±0% | 1,030,100 |
2022/07/25 | 2,395 | 2,405 | 2,376 | 2,380 | +22 | +0.9% | 1,153,900 |
2022/07/22 | 2,407 | 2,407 | 2,331 | 2,358 | -51 | -2.1% | 1,344,500 |
2022/07/21 | 2,379 | 2,411 | 2,369 | 2,409 | -8 | -0.3% | 1,001,200 |
2022/07/20 | 2,412 | 2,419 | 2,379 | 2,417 | +46 | +1.9% | 1,025,200 |
2022/07/19 | 2,375 | 2,400 | 2,351 | 2,371 | -12 | -0.5% | 1,177,400 |
2022/07/15 | 2,406 | 2,420 | 2,361 | 2,383 | -19 | -0.8% | 1,265,900 |
2022/07/14 | 2,396 | 2,404 | 2,375 | 2,402 | -10 | -0.4% | 1,128,500 |
2022/07/13 | 2,390 | 2,419 | 2,389 | 2,412 | +2 | +0.1% | 1,078,100 |
2022/07/12 | 2,445 | 2,445 | 2,391 | 2,410 | -1 | ±0% | 1,127,600 |
2022/07/11 | 2,432 | 2,442 | 2,407 | 2,411 | +3 | +0.1% | 1,124,300 |
2022/07/08 | 2,353 | 2,418 | 2,344 | 2,408 | +30 | +1.3% | 1,831,600 |
2022/07/07 | 2,346 | 2,399 | 2,334 | 2,378 | +48 | +2.1% | 1,822,300 |
2022/07/06 | 2,374 | 2,402 | 2,286 | 2,330 | -87 | -3.6% | 2,468,900 |
2022/07/05 | 2,414 | 2,433 | 2,380 | 2,417 | -47 | -1.9% | 1,537,700 |
2022/07/04 | 2,499 | 2,499 | 2,432 | 2,464 | +48 | +2% | 1,759,200 |
2022/07/01 | 2,595 | 2,605 | 2,388 | 2,416 | -180 | -6.9% | 3,214,500 |
2022/06/30 | 2,555 | 2,600 | 2,545 | 2,596 | +17 | +0.7% | 1,640,800 |
2022/06/29 | 2,575 | 2,608 | 2,570 | 2,579 | +15 | +0.6% | 1,638,700 |
2022/06/28 | 2,537 | 2,569 | 2,526 | 2,564 | +46 | +1.8% | 1,396,400 |
2022/06/27 | 2,491 | 2,555 | 2,478 | 2,518 | +46 | +1.9% | 1,858,100 |
2022/06/24 | 2,475 | 2,503 | 2,457 | 2,472 | -22 | -0.9% | 1,137,200 |
2022/06/23 | 2,456 | 2,504 | 2,451 | 2,494 | +39 | +1.6% | 1,402,900 |
2022/06/22 | 2,443 | 2,464 | 2,435 | 2,455 | +41 | +1.7% | 1,350,600 |
2022/06/21 | 2,450 | 2,451 | 2,404 | 2,414 | -15 | -0.6% | 1,218,800 |
2022/06/20 | 2,455 | 2,462 | 2,405 | 2,429 | -76 | -3% | 1,008,000 |
2022/06/17 | 2,422 | 2,510 | 2,415 | 2,505 | +69 | +2.8% | 3,020,300 |
2022/06/16 | 2,427 | 2,455 | 2,423 | 2,436 | +16 | +0.7% | 1,762,500 |
2022/06/15 | 2,529 | 2,540 | 2,420 | 2,420 | -130 | -5.1% | 2,453,800 |
2022/06/14 | 2,568 | 2,589 | 2,538 | 2,550 | -42 | -1.6% | 1,707,300 |
2022/06/13 | 2,582 | 2,616 | 2,560 | 2,592 | +9 | +0.3% | 1,438,000 |
2022/06/10 | 2,587 | 2,609 | 2,570 | 2,583 | -4 | -0.2% | 1,173,700 |
2022/06/09 | 2,587 | 2,594 | 2,497 | 2,587 | -1 | ±0% | 1,939,200 |
2022/06/08 | 2,530 | 2,594 | 2,517 | 2,588 | +58 | +2.3% | 1,831,100 |
2022/06/07 | 2,526 | 2,546 | 2,514 | 2,530 | +22 | +0.9% | 1,385,900 |
2022/06/06 | 2,460 | 2,508 | 2,453 | 2,508 | +68 | +2.8% | 1,224,100 |
2022/06/03 | 2,425 | 2,453 | 2,415 | 2,440 | +8 | +0.3% | 797,700 |
2022/06/02 | 2,436 | 2,454 | 2,398 | 2,432 | -13 | -0.5% | 1,288,300 |
2022/06/01 | 2,446 | 2,474 | 2,425 | 2,445 | +39 | +1.6% | 1,672,100 |
2022/05/31 | 2,438 | 2,448 | 2,385 | 2,406 | -30 | -1.2% | 7,985,300 |
2022/05/30 | 2,437 | 2,459 | 2,403 | 2,436 | -5 | -0.2% | 1,791,000 |
2022/05/27 | 2,507 | 2,513 | 2,431 | 2,441 | -76 | -3% | 1,908,900 |
2022/05/26 | 2,450 | 2,527 | 2,442 | 2,517 | +44 | +1.8% | 2,415,500 |
2022/05/25 | 2,489 | 2,496 | 2,457 | 2,473 | -1 | ±0% | 1,850,500 |
2022/05/24 | 2,463 | 2,476 | 2,444 | 2,474 | +10 | +0.4% | 1,440,900 |
751~
800
件表示中 / 3769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 | 426,200円 | -1.4% | -13.0% | 2.46% | 13.19倍 | 0.99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 | 205,700円 | -7.8% | -24.8% | 2.92% | 7.77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 |
東ガス | 569,400円 | +4.4% | +29.4% | 1.40% | 10.93倍 | 1.16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 | 204,000円 | -3.3% | -16.8% | 3.43% | 8.33倍 | 0.55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 | 74,600円 | -0.2% | +6.1% | 0.00% | 5.20倍 | 0.43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