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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 420.1 | 422.4 | 419.4 | 422.1 | +1.7 | +0.4% | 4,120,000 |
| 2017/09/21 | 422.3 | 423.5 | 420.3 | 420.4 | -1.7 | -0.4% | 4,990,000 |
| 2017/09/20 | 426.4 | 427 | 420.7 | 422.1 | -6.4 | -1.5% | 7,281,000 |
| 2017/09/19 | 422.4 | 429.5 | 422.3 | 428.5 | +7.9 | +1.9% | 6,627,000 |
| 2017/09/15 | 430.4 | 430.9 | 420.4 | 420.6 | -5.8 | -1.4% | 9,340,000 |
| 2017/09/14 | 430.6 | 430.9 | 426 | 426.4 | -2.1 | -0.5% | 3,846,000 |
| 2017/09/13 | 424.1 | 429.4 | 423.5 | 428.5 | +4.8 | +1.1% | 3,893,000 |
| 2017/09/12 | 427.9 | 427.9 | 423.7 | 423.7 | -0.2 | ±0% | 3,766,000 |
| 2017/09/11 | 426.1 | 428.9 | 423.5 | 423.9 | +1 | +0.2% | 3,499,000 |
| 2017/09/08 | 426.2 | 427.7 | 422.3 | 422.9 | -1 | -0.2% | 6,713,000 |
| 2017/09/07 | 423.7 | 425.8 | 422.1 | 423.9 | +0.4 | +0.1% | 4,565,000 |
| 2017/09/06 | 424.9 | 425.3 | 422.3 | 423.5 | -1.9 | -0.4% | 4,543,000 |
| 2017/09/05 | 424.5 | 425.5 | 423.3 | 425.4 | +0.5 | +0.1% | 4,387,000 |
| 2017/09/04 | 428.1 | 429.3 | 423.3 | 424.9 | -4 | -0.9% | 3,039,000 |
| 2017/09/01 | 430.6 | 431 | 426.2 | 428.9 | -1.2 | -0.3% | 3,739,000 |
| 2017/08/31 | 431.9 | 432.7 | 428.4 | 430.1 | -1.4 | -0.3% | 5,258,000 |
| 2017/08/30 | 424.7 | 432.3 | 423.7 | 431.5 | +6.9 | +1.6% | 5,469,000 |
| 2017/08/29 | 426.2 | 426.7 | 421.6 | 424.6 | -4.1 | -1% | 4,694,000 |
| 2017/08/28 | 424.5 | 429.6 | 422.2 | 428.7 | +6.6 | +1.6% | 4,618,000 |
| 2017/08/25 | 419.2 | 422.7 | 418.8 | 422.1 | +2.9 | +0.7% | 3,619,000 |
| 2017/08/24 | 421.8 | 423.3 | 419.2 | 419.2 | -3.1 | -0.7% | 3,900,000 |
| 2017/08/23 | 427.2 | 427.7 | 422.1 | 422.3 | -2.3 | -0.5% | 3,986,000 |
| 2017/08/22 | 429 | 429.9 | 424.2 | 424.6 | -3.8 | -0.9% | 3,389,000 |
| 2017/08/21 | 423.7 | 429.3 | 422.6 | 428.4 | +4.1 | +1% | 3,776,000 |
| 2017/08/18 | 426 | 426.9 | 421.6 | 424.3 | -5 | -1.2% | 4,529,000 |
| 2017/08/17 | 429.6 | 431.1 | 427.4 | 429.3 | -1.2 | -0.3% | 2,803,000 |
| 2017/08/16 | 431.4 | 432.9 | 427.6 | 430.5 | -1 | -0.2% | 4,526,000 |
| 2017/08/15 | 433.9 | 434.8 | 431.4 | 431.5 | +0.1 | ±0% | 5,270,000 |
| 2017/08/14 | 434.1 | 435 | 430.3 | 431.4 | -3.8 | -0.9% | 4,690,000 |
| 2017/08/10 | 435.4 | 437.5 | 434.6 | 435.2 | +1.2 | +0.3% | 5,064,000 |
| 2017/08/09 | 437.9 | 440.4 | 432.4 | 434 | -4.5 | -1% | 5,622,000 |
| 2017/08/08 | 441 | 441.3 | 437.1 | 438.5 | -2.8 | -0.6% | 3,858,000 |
| 2017/08/07 | 442.1 | 443.4 | 440.3 | 441.3 | +1.8 | +0.4% | 2,638,000 |
| 2017/08/04 | 438.6 | 440.5 | 436.3 | 439.5 | +0.3 | +0.1% | 4,173,000 |
| 2017/08/03 | 441.1 | 442.8 | 437.8 | 439.2 | -0.6 | -0.1% | 4,471,000 |
| 2017/08/02 | 446.4 | 446.5 | 435.7 | 439.8 | -5.5 | -1.2% | 6,010,000 |
| 2017/08/01 | 441 | 445.9 | 436.6 | 445.3 | +3.8 | +0.9% | 7,454,000 |
| 2017/07/31 | 442.5 | 443.6 | 438.1 | 441.5 | -3.4 | -0.8% | 6,992,000 |
| 2017/07/28 | 436 | 444.9 | 436 | 444.9 | +5.2 | +1.2% | 5,379,000 |
| 2017/07/27 | 436 | 443.1 | 434.7 | 439.7 | +0.6 | +0.1% | 5,068,000 |
| 2017/07/26 | 439.3 | 440.2 | 436.6 | 439.1 | +1.8 | +0.4% | 5,089,000 |
| 2017/07/25 | 439 | 440 | 436.1 | 437.3 | -1.3 | -0.3% | 5,265,000 |
| 2017/07/24 | 435.8 | 439.4 | 434.7 | 438.6 | -1.1 | -0.3% | 4,264,000 |
| 2017/07/21 | 443.1 | 443.9 | 438.6 | 439.7 | -1.7 | -0.4% | 4,415,000 |
| 2017/07/20 | 439 | 443.1 | 438.2 | 441.4 | +2.9 | +0.7% | 5,124,000 |
| 2017/07/19 | 437 | 438.7 | 436.4 | 438.5 | +0.6 | +0.1% | 4,976,000 |
| 2017/07/18 | 438.6 | 440.3 | 437 | 437.9 | +0.7 | +0.2% | 4,525,000 |
| 2017/07/14 | 437.8 | 439 | 435.3 | 437.2 | -1 | -0.2% | 8,277,000 |
| 2017/07/13 | 442 | 442 | 437.7 | 438.2 | -2.9 | -0.7% | 5,018,000 |
| 2017/07/12 | 446.3 | 446.9 | 440.7 | 441.1 | -5.8 | -1.3% | 5,860,000 |
1751～
1800
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
