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 |
|---|---|---|---|---|---|---|---|
| 2017/11/14 | 2,200.5 | 2,205 | 2,167 | 2,168.5 | -47 | -2.1% | 1,246,200 |
| 2017/11/13 | 2,225 | 2,247 | 2,215 | 2,215.5 | -15.5 | -0.7% | 871,400 |
| 2017/11/10 | 2,250 | 2,284 | 2,216 | 2,231 | -53.5 | -2.3% | 1,919,600 |
| 2017/11/09 | 2,251.5 | 2,330.5 | 2,250.5 | 2,284.5 | +29.5 | +1.3% | 2,244,100 |
| 2017/11/08 | 2,230 | 2,261 | 2,226.5 | 2,255 | +24.5 | +1.1% | 1,072,200 |
| 2017/11/07 | 2,209.5 | 2,231.5 | 2,197.5 | 2,230.5 | +17 | +0.8% | 907,200 |
| 2017/11/06 | 2,229 | 2,234.5 | 2,209.5 | 2,213.5 | -13 | -0.6% | 806,800 |
| 2017/11/02 | 2,209 | 2,229 | 2,183.5 | 2,226.5 | +21 | +1% | 1,047,600 |
| 2017/11/01 | 2,192.5 | 2,209 | 2,188.5 | 2,205.5 | +17 | +0.8% | 927,100 |
| 2017/10/31 | 2,153.5 | 2,192 | 2,153.5 | 2,188.5 | +13 | +0.6% | 1,159,700 |
| 2017/10/30 | 2,180.5 | 2,186 | 2,167.5 | 2,175.5 | -3.5 | -0.2% | 1,850,000 |
| 2017/10/27 | 2,202.5 | 2,206.5 | 2,160 | 2,179 | -24.5 | -1.1% | 1,328,300 |
| 2017/10/26 | 2,214.5 | 2,218.5 | 2,196 | 2,203.5 | ±0 | ±0% | 1,096,500 |
| 2017/10/25 | 2,239 | 2,241 | 2,203 | 2,203.5 | -39 | -1.7% | 910,000 |
| 2017/10/24 | 2,229.5 | 2,248 | 2,228 | 2,242.5 | +22.5 | +1% | 709,400 |
| 2017/10/23 | 2,211 | 2,228 | 2,207 | 2,220 | +21 | +1% | 1,044,600 |
| 2017/10/20 | 2,190 | 2,211.5 | 2,190 | 2,199 | +2.5 | +0.1% | 1,104,600 |
| 2017/10/19 | 2,214 | 2,217 | 2,195 | 2,196.5 | -10.5 | -0.5% | 777,500 |
| 2017/10/18 | 2,190.5 | 2,224 | 2,188.5 | 2,207 | +21 | +1% | 1,342,700 |
| 2017/10/17 | 2,183 | 2,195.5 | 2,173 | 2,186 | -12.5 | -0.6% | 1,075,500 |
| 2017/10/16 | 2,197 | 2,220.5 | 2,196 | 2,198.5 | +1.5 | +0.1% | 1,163,300 |
| 2017/10/13 | 2,171.5 | 2,207 | 2,169 | 2,197 | +17 | +0.8% | 1,263,200 |
| 2017/10/12 | 2,179.5 | 2,191 | 2,170 | 2,180 | +6.5 | +0.3% | 1,035,200 |
| 2017/10/11 | 2,153.5 | 2,181 | 2,153.5 | 2,173.5 | +21.5 | +1% | 1,120,100 |
| 2017/10/10 | 2,141.5 | 2,157 | 2,138 | 2,152 | +12 | +0.6% | 1,176,200 |
| 2017/10/06 | 2,157 | 2,170 | 2,137 | 2,140 | -7 | -0.3% | 932,000 |
| 2017/10/05 | 2,158 | 2,173 | 2,143.5 | 2,147 | -0.5 | ±0% | 768,400 |
| 2017/10/04 | 2,130 | 2,153 | 2,128 | 2,147.5 | +24.5 | +1.2% | 1,266,300 |
| 2017/10/03 | 2,110 | 2,127 | 2,101 | 2,123 | +28 | +1.3% | 1,257,900 |
| 2017/10/02 | 2,105 | 2,116 | 2,091 | 2,095 | +3 | +0.1% | 1,188,500 |
| 2017/09/29 | 2,118.5 | 2,118.5 | 2,072 | 2,092 | -31 | -1.5% | 1,883,400 |
| 2017/09/28 | 2,104.5 | 2,128 | 2,098.5 | 2,123 | +28.5 | +1.4% | 1,448,400 |
| 2017/09/27 | 2,116 | 2,119.5 | 2,081.5 | 2,094.5 | +1,664.7 | +387.3% | 1,317,000 |
| 2017/09/26 | 427.3 | 431.4 | 427.1 | 429.8 | +4.6 | +1.1% | 6,236,000 |
| 2017/09/25 | 424.1 | 425.6 | 421.7 | 425.2 | +3.1 | +0.7% | 3,674,000 |
| 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 |
1901～
1950
件表示中 / 3771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 | 420,400円 | -1.4% | -13.0% | 2.50% | 13.01倍 | 0.98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 | 207,400円 | -7.8% | -24.8% | 2.89% | 7.83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 | 569,700円 | +4.4% | +29.4% | 1.40% | 10.94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 | 204,400円 | -3.3% | -16.8% | 3.42% | 8.35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 | 73,000円 | -0.2% | +6.1% | 0.00% | 5.09倍 | 0.42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
