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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,502 | 3,531 | 3,482 | 3,493 | -22 | -0.6% | 769,500 |
| 2024/06/26 | 3,510 | 3,534 | 3,489 | 3,515 | +15 | +0.4% | 771,100 |
| 2024/06/25 | 3,452 | 3,510 | 3,442 | 3,500 | +84 | +2.5% | 801,900 |
| 2024/06/24 | 3,433 | 3,447 | 3,367 | 3,416 | -16 | -0.5% | 1,011,600 |
| 2024/06/21 | 3,435 | 3,478 | 3,411 | 3,432 | +3 | +0.1% | 3,232,100 |
| 2024/06/20 | 3,427 | 3,445 | 3,396 | 3,429 | -31 | -0.9% | 844,700 |
| 2024/06/19 | 3,469 | 3,512 | 3,438 | 3,460 | -14 | -0.4% | 850,200 |
| 2024/06/18 | 3,523 | 3,553 | 3,458 | 3,474 | -41 | -1.2% | 802,800 |
| 2024/06/17 | 3,542 | 3,575 | 3,514 | 3,515 | -40 | -1.1% | 798,700 |
| 2024/06/14 | 3,532 | 3,576 | 3,514 | 3,555 | +14 | +0.4% | 1,015,900 |
| 2024/06/13 | 3,603 | 3,640 | 3,536 | 3,541 | -62 | -1.7% | 998,900 |
| 2024/06/12 | 3,558 | 3,620 | 3,554 | 3,603 | +3 | +0.1% | 934,100 |
| 2024/06/11 | 3,650 | 3,675 | 3,590 | 3,600 | +19 | +0.5% | 1,119,000 |
| 2024/06/10 | 3,511 | 3,619 | 3,511 | 3,581 | +70 | +2% | 878,000 |
| 2024/06/07 | 3,569 | 3,588 | 3,504 | 3,511 | -19 | -0.5% | 751,500 |
| 2024/06/06 | 3,524 | 3,554 | 3,507 | 3,530 | +22 | +0.6% | 1,247,800 |
| 2024/06/05 | 3,524 | 3,535 | 3,462 | 3,508 | +2 | +0.1% | 1,329,300 |
| 2024/06/04 | 3,552 | 3,566 | 3,453 | 3,506 | -39 | -1.1% | 1,354,200 |
| 2024/06/03 | 3,572 | 3,610 | 3,540 | 3,545 | -27 | -0.8% | 1,157,000 |
| 2024/05/31 | 3,463 | 3,572 | 3,443 | 3,572 | +138 | +4% | 4,012,000 |
| 2024/05/30 | 3,332 | 3,459 | 3,332 | 3,434 | +54 | +1.6% | 1,506,300 |
| 2024/05/29 | 3,427 | 3,433 | 3,367 | 3,380 | -36 | -1.1% | 1,123,200 |
| 2024/05/28 | 3,422 | 3,442 | 3,386 | 3,416 | -8 | -0.2% | 1,120,200 |
| 2024/05/27 | 3,420 | 3,450 | 3,392 | 3,424 | +3 | +0.1% | 840,400 |
| 2024/05/24 | 3,401 | 3,472 | 3,385 | 3,421 | -39 | -1.1% | 981,200 |
| 2024/05/23 | 3,456 | 3,461 | 3,389 | 3,460 | -17 | -0.5% | 1,188,900 |
| 2024/05/22 | 3,587 | 3,600 | 3,476 | 3,477 | -120 | -3.3% | 1,113,000 |
| 2024/05/21 | 3,607 | 3,635 | 3,574 | 3,597 | -10 | -0.3% | 906,700 |
| 2024/05/20 | 3,551 | 3,611 | 3,533 | 3,607 | +56 | +1.6% | 773,200 |
| 2024/05/17 | 3,516 | 3,559 | 3,515 | 3,551 | +30 | +0.9% | 889,300 |
| 2024/05/16 | 3,515 | 3,528 | 3,467 | 3,521 | +33 | +0.9% | 976,700 |
| 2024/05/15 | 3,480 | 3,520 | 3,436 | 3,488 | -4 | -0.1% | 1,066,900 |
| 2024/05/14 | 3,511 | 3,526 | 3,454 | 3,492 | -31 | -0.9% | 1,066,700 |
| 2024/05/13 | 3,550 | 3,566 | 3,489 | 3,523 | -51 | -1.4% | 874,800 |
| 2024/05/10 | 3,550 | 3,609 | 3,543 | 3,574 | +52 | +1.5% | 1,284,400 |
| 2024/05/09 | 3,500 | 3,533 | 3,421 | 3,522 | +82 | +2.4% | 2,242,900 |
| 2024/05/08 | 3,443 | 3,473 | 3,410 | 3,440 | -8 | -0.2% | 1,259,700 |
| 2024/05/07 | 3,503 | 3,514 | 3,445 | 3,448 | -33 | -0.9% | 978,700 |
| 2024/05/02 | 3,456 | 3,491 | 3,451 | 3,481 | +36 | +1% | 675,500 |
| 2024/05/01 | 3,445 | 3,487 | 3,415 | 3,445 | -55 | -1.6% | 690,600 |
| 2024/04/30 | 3,501 | 3,510 | 3,418 | 3,500 | +78 | +2.3% | 1,482,300 |
| 2024/04/26 | 3,400 | 3,431 | 3,341 | 3,422 | -8 | -0.2% | 1,913,600 |
| 2024/04/25 | 3,489 | 3,510 | 3,410 | 3,430 | -41 | -1.2% | 1,556,000 |
| 2024/04/24 | 3,486 | 3,519 | 3,458 | 3,471 | -39 | -1.1% | 1,520,000 |
| 2024/04/23 | 3,470 | 3,562 | 3,443 | 3,510 | +162 | +4.8% | 2,983,600 |
| 2024/04/22 | 3,281 | 3,374 | 3,279 | 3,348 | +129 | +4% | 1,062,600 |
| 2024/04/19 | 3,215 | 3,242 | 3,184 | 3,219 | -14 | -0.4% | 1,037,900 |
| 2024/04/18 | 3,249 | 3,273 | 3,205 | 3,233 | -4 | -0.1% | 856,700 |
| 2024/04/17 | 3,293 | 3,295 | 3,175 | 3,237 | -55 | -1.7% | 986,300 |
| 2024/04/16 | 3,403 | 3,411 | 3,282 | 3,292 | -141 | -4.1% | 1,334,300 |
101～
150
件表示中 / 3586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 | 318,300円 | -4.7% | -32.5% | 2.98% | 11.46倍 | 0.77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 |
| 東ガス | 453,100円 | -0.4% | -53.5% | 1.54% | 21.67倍 | 1.01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 | 185,000円 | +9.6% | -53.0% | 3.24% | 6.35倍 | 0.66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 |
| 中部電 | 163,900円 | -0.3% | -46.0% | 3.66% | 5.90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 | 55,800円 | +2.3% | -27.1% | 0.00% | 3.72倍 | 0.24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
