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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 440 | 440.4 | 431.3 | 432.9 | -3.8 | -0.9% | 4,401,000 |
| 2017/02/14 | 443.5 | 445 | 436.5 | 436.7 | -2.6 | -0.6% | 4,686,000 |
| 2017/02/13 | 444.3 | 445 | 436.6 | 439.3 | -4 | -0.9% | 5,597,000 |
| 2017/02/10 | 443.9 | 445 | 441.8 | 443.3 | +5.8 | +1.3% | 5,188,000 |
| 2017/02/09 | 434.1 | 438.1 | 433.6 | 437.5 | +2.4 | +0.6% | 5,297,000 |
| 2017/02/08 | 435 | 436.8 | 431.3 | 435.1 | +4 | +0.9% | 4,017,000 |
| 2017/02/07 | 427.1 | 432 | 427.1 | 431.1 | -1 | -0.2% | 4,066,000 |
| 2017/02/06 | 431.2 | 432.5 | 428.1 | 432.1 | +2.8 | +0.7% | 4,094,000 |
| 2017/02/03 | 431.9 | 434.3 | 429 | 429.3 | +2 | +0.5% | 6,891,000 |
| 2017/02/02 | 433.4 | 433.9 | 424.6 | 427.3 | -7 | -1.6% | 8,032,000 |
| 2017/02/01 | 432.9 | 436.5 | 431.3 | 434.3 | +11.6 | +2.7% | 7,109,000 |
| 2017/01/31 | 429.9 | 430 | 421.9 | 422.7 | -10.3 | -2.4% | 5,791,000 |
| 2017/01/30 | 431.2 | 433.6 | 429.4 | 433 | +0.8 | +0.2% | 5,983,000 |
| 2017/01/27 | 436.9 | 438.9 | 431.9 | 432.2 | -3.1 | -0.7% | 3,990,000 |
| 2017/01/26 | 436.1 | 438.8 | 433 | 435.3 | +3.5 | +0.8% | 7,564,000 |
| 2017/01/25 | 435.1 | 438.6 | 429.3 | 431.8 | +2.6 | +0.6% | 5,737,000 |
| 2017/01/24 | 430 | 433.1 | 427.4 | 429.2 | -7.8 | -1.8% | 7,314,000 |
| 2017/01/23 | 438.8 | 439 | 435 | 437 | -5.6 | -1.3% | 4,857,000 |
| 2017/01/20 | 440.7 | 444.5 | 439.8 | 442.6 | +1.7 | +0.4% | 3,610,000 |
| 2017/01/19 | 442.9 | 447.4 | 440.2 | 440.9 | +2.9 | +0.7% | 4,116,000 |
| 2017/01/18 | 440 | 440.8 | 436.4 | 438 | -2 | -0.5% | 5,341,000 |
| 2017/01/17 | 445.9 | 446.8 | 440 | 440 | -4.1 | -0.9% | 6,374,000 |
| 2017/01/16 | 445.1 | 447.4 | 442.3 | 444.1 | -5.8 | -1.3% | 4,682,000 |
| 2017/01/13 | 446.1 | 452.4 | 445.5 | 449.9 | +5.5 | +1.2% | 6,354,000 |
| 2017/01/12 | 450 | 450.4 | 442.3 | 444.4 | -4.2 | -0.9% | 5,275,000 |
| 2017/01/11 | 452 | 452.9 | 447.4 | 448.6 | +1.6 | +0.4% | 6,143,000 |
| 2017/01/10 | 450 | 454.1 | 447 | 447 | -10.1 | -2.2% | 6,092,000 |
| 2017/01/06 | 457.5 | 458.9 | 454.6 | 457.1 | +0.3 | +0.1% | 6,278,000 |
| 2017/01/05 | 460 | 460 | 455.1 | 456.8 | -2.5 | -0.5% | 5,929,000 |
| 2017/01/04 | 455 | 459.8 | 454.1 | 459.3 | +9.7 | +2.2% | 6,950,000 |
| 2016/12/30 | 451.5 | 452.3 | 448.6 | 449.6 | -4.8 | -1.1% | 4,435,000 |
| 2016/12/29 | 462.8 | 463.4 | 452.3 | 454.4 | -6.9 | -1.5% | 5,970,000 |
| 2016/12/28 | 459 | 464.1 | 458.5 | 461.3 | +0.6 | +0.1% | 4,031,000 |
| 2016/12/27 | 457.5 | 461.2 | 456.3 | 460.7 | +1.4 | +0.3% | 5,979,000 |
| 2016/12/26 | 462.4 | 462.9 | 458.2 | 459.3 | -2.5 | -0.5% | 3,510,000 |
| 2016/12/22 | 463.9 | 464.2 | 460.2 | 461.8 | -2.1 | -0.5% | 5,499,000 |
| 2016/12/21 | 464.2 | 467.7 | 462.4 | 463.9 | -2.1 | -0.5% | 9,257,000 |
| 2016/12/20 | 459 | 466.7 | 457.3 | 466 | +4.9 | +1.1% | 7,535,000 |
| 2016/12/19 | 458.1 | 461.8 | 455.6 | 461.1 | +5 | +1.1% | 4,887,000 |
| 2016/12/16 | 463 | 464.9 | 455.9 | 456.1 | -1.7 | -0.4% | 7,549,000 |
| 2016/12/15 | 458.2 | 460.7 | 456.2 | 457.8 | -2.1 | -0.5% | 5,765,000 |
| 2016/12/14 | 449.8 | 463.8 | 449.8 | 459.9 | +14.1 | +3.2% | 10,622,000 |
| 2016/12/13 | 443.1 | 446.5 | 442.3 | 445.8 | -1.8 | -0.4% | 11,367,000 |
| 2016/12/12 | 443 | 452.2 | 440.1 | 447.6 | +7.8 | +1.8% | 8,735,000 |
| 2016/12/09 | 436 | 442.8 | 434.6 | 439.8 | +0.5 | +0.1% | 9,038,000 |
| 2016/12/08 | 438 | 442.7 | 436.7 | 439.3 | +7.1 | +1.6% | 13,213,000 |
| 2016/12/07 | 429.1 | 434.5 | 425.6 | 432.2 | +4.7 | +1.1% | 6,038,000 |
| 2016/12/06 | 438 | 439.5 | 426.6 | 427.5 | -5.6 | -1.3% | 13,207,000 |
| 2016/12/05 | 434 | 436.5 | 431.4 | 433.1 | -2.8 | -0.6% | 4,357,000 |
| 2016/12/02 | 437.6 | 440.8 | 434.7 | 435.9 | -3.5 | -0.8% | 6,685,000 |
1901～
1950
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
