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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 2,198 | 2,205 | 2,155 | 2,165 | -39 | -1.8% | 1,547,000 |
| 2022/03/07 | 2,187 | 2,210 | 2,174 | 2,204 | +16 | +0.7% | 1,495,300 |
| 2022/03/04 | 2,190 | 2,202 | 2,174 | 2,188 | +11 | +0.5% | 1,529,000 |
| 2022/03/03 | 2,165 | 2,180 | 2,149 | 2,177 | +37 | +1.7% | 1,320,200 |
| 2022/03/02 | 2,120 | 2,147 | 2,085 | 2,140 | +9 | +0.4% | 1,478,500 |
| 2022/03/01 | 2,129 | 2,151 | 2,127 | 2,131 | +22 | +1% | 1,112,800 |
| 2022/02/28 | 2,098 | 2,123 | 2,095 | 2,109 | +28 | +1.3% | 1,553,100 |
| 2022/02/25 | 2,116 | 2,126 | 2,069 | 2,081 | -58 | -2.7% | 1,212,200 |
| 2022/02/24 | 2,092 | 2,148 | 2,084 | 2,139 | +36 | +1.7% | 1,578,200 |
| 2022/02/22 | 2,096 | 2,110 | 2,082 | 2,103 | -8 | -0.4% | 823,600 |
| 2022/02/21 | 2,094 | 2,111 | 2,084 | 2,111 | +11 | +0.5% | 487,500 |
| 2022/02/18 | 2,116 | 2,133 | 2,099 | 2,100 | -16 | -0.8% | 918,200 |
| 2022/02/17 | 2,143 | 2,147 | 2,106 | 2,116 | -36 | -1.7% | 879,600 |
| 2022/02/16 | 2,131 | 2,158 | 2,125 | 2,152 | +59 | +2.8% | 1,486,600 |
| 2022/02/15 | 2,087 | 2,100 | 2,078 | 2,093 | -8 | -0.4% | 909,900 |
| 2022/02/14 | 2,085 | 2,107 | 2,077 | 2,101 | +7 | +0.3% | 1,165,200 |
| 2022/02/10 | 2,078 | 2,096 | 2,065 | 2,094 | +10 | +0.5% | 1,210,000 |
| 2022/02/09 | 2,097 | 2,097 | 2,064 | 2,084 | +7 | +0.3% | 1,291,900 |
| 2022/02/08 | 2,055 | 2,088 | 2,040 | 2,077 | +40 | +2% | 1,395,200 |
| 2022/02/07 | 2,008 | 2,045 | 2,004 | 2,037 | +25 | +1.2% | 1,161,800 |
| 2022/02/04 | 2,007 | 2,024 | 2,004 | 2,012 | +12 | +0.6% | 982,700 |
| 2022/02/03 | 1,989 | 2,000 | 1,972 | 2,000 | +6 | +0.3% | 952,800 |
| 2022/02/02 | 1,969 | 2,005 | 1,965 | 1,994 | +11 | +0.6% | 1,340,000 |
| 2022/02/01 | 1,960 | 1,987 | 1,938 | 1,983 | +31 | +1.6% | 1,560,500 |
| 2022/01/31 | 1,914 | 1,955 | 1,905 | 1,952 | +15 | +0.8% | 1,477,800 |
| 2022/01/28 | 1,908 | 1,937 | 1,907 | 1,937 | +29 | +1.5% | 1,028,700 |
| 2022/01/27 | 1,939 | 1,939 | 1,894 | 1,908 | -30 | -1.5% | 1,229,200 |
| 2022/01/26 | 1,958 | 1,959 | 1,933 | 1,938 | -12 | -0.6% | 847,600 |
| 2022/01/25 | 1,935 | 1,952 | 1,915 | 1,950 | +2 | +0.1% | 937,500 |
| 2022/01/24 | 1,941 | 1,954 | 1,937 | 1,948 | +5 | +0.3% | 632,700 |
| 2022/01/21 | 1,930 | 1,947 | 1,901 | 1,943 | +21 | +1.1% | 823,200 |
| 2022/01/20 | 1,920 | 1,945 | 1,920 | 1,922 | +5 | +0.3% | 955,600 |
| 2022/01/19 | 1,909 | 1,927 | 1,903 | 1,917 | -13 | -0.7% | 1,000,400 |
| 2022/01/18 | 1,956 | 1,959 | 1,923 | 1,930 | -25 | -1.3% | 685,600 |
| 2022/01/17 | 1,949 | 1,967 | 1,944 | 1,955 | +16 | +0.8% | 511,700 |
| 2022/01/14 | 1,955 | 1,956 | 1,933 | 1,939 | -20 | -1% | 933,700 |
| 2022/01/13 | 1,954 | 1,964 | 1,946 | 1,959 | +7 | +0.4% | 818,600 |
| 2022/01/12 | 1,968 | 1,978 | 1,947 | 1,952 | -18 | -0.9% | 985,500 |
| 2022/01/11 | 1,951 | 1,970 | 1,944 | 1,970 | +20 | +1% | 1,143,200 |
| 2022/01/07 | 1,931 | 1,954 | 1,931 | 1,950 | +10 | +0.5% | 678,800 |
| 2022/01/06 | 1,953 | 1,959 | 1,932 | 1,940 | -10 | -0.5% | 716,400 |
| 2022/01/05 | 1,956 | 1,956 | 1,931 | 1,950 | +18 | +0.9% | 855,500 |
| 2022/01/04 | 1,935 | 1,943 | 1,909 | 1,932 | +31 | +1.6% | 853,200 |
| 2021/12/30 | 1,895 | 1,912 | 1,892 | 1,901 | -2 | -0.1% | 567,700 |
| 2021/12/29 | 1,906 | 1,918 | 1,900 | 1,903 | -1 | -0.1% | 471,100 |
| 2021/12/28 | 1,888 | 1,909 | 1,885 | 1,904 | +23 | +1.2% | 567,000 |
| 2021/12/27 | 1,893 | 1,893 | 1,873 | 1,881 | -15 | -0.8% | 474,000 |
| 2021/12/24 | 1,907 | 1,914 | 1,894 | 1,896 | -10 | -0.5% | 338,800 |
| 2021/12/23 | 1,910 | 1,915 | 1,898 | 1,906 | +2 | +0.1% | 630,800 |
| 2021/12/22 | 1,915 | 1,921 | 1,898 | 1,904 | -18 | -0.9% | 552,000 |
851～
900
件表示中 / 3770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 | 418,900円 | -1.4% | -13.0% | 2.51% | 12.96倍 | 0.97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 | 201,500円 | -7.8% | -24.8% | 2.98% | 7.61倍 | 0.73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 | 563,700円 | +4.4% | +29.4% | 1.42% | 10.82倍 | 1.15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 | 200,400円 | -3.3% | -16.8% | 3.49% | 8.18倍 | 0.54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 | 70,500円 | -0.2% | +6.1% | 0.00% | 4.91倍 | 0.41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
