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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,473 | 3,486 | 3,430 | 3,450 | -38 | -1.1% | 694,700 |
| 2024/08/20 | 3,425 | 3,496 | 3,422 | 3,488 | +149 | +4.5% | 1,146,700 |
| 2024/08/19 | 3,425 | 3,428 | 3,333 | 3,339 | -107 | -3.1% | 1,158,000 |
| 2024/08/16 | 3,385 | 3,474 | 3,340 | 3,446 | +87 | +2.6% | 1,524,400 |
| 2024/08/15 | 3,390 | 3,416 | 3,358 | 3,359 | -37 | -1.1% | 1,393,500 |
| 2024/08/14 | 3,420 | 3,458 | 3,382 | 3,396 | -24 | -0.7% | 1,124,800 |
| 2024/08/13 | 3,367 | 3,424 | 3,333 | 3,420 | +54 | +1.6% | 1,190,300 |
| 2024/08/09 | 3,474 | 3,480 | 3,335 | 3,366 | -86 | -2.5% | 1,660,300 |
| 2024/08/08 | 3,460 | 3,522 | 3,435 | 3,452 | -8 | -0.2% | 1,235,800 |
| 2024/08/07 | 3,341 | 3,560 | 3,337 | 3,460 | +84 | +2.5% | 1,893,400 |
| 2024/08/06 | 3,150 | 3,400 | 3,150 | 3,376 | +296 | +9.6% | 1,913,000 |
| 2024/08/05 | 3,179 | 3,306 | 3,043 | 3,080 | -216 | -6.6% | 2,145,000 |
| 2024/08/02 | 3,317 | 3,373 | 3,280 | 3,296 | -59 | -1.8% | 2,011,600 |
| 2024/08/01 | 3,337 | 3,355 | 3,277 | 3,355 | -52 | -1.5% | 1,425,200 |
| 2024/07/31 | 3,300 | 3,409 | 3,286 | 3,407 | +69 | +2.1% | 1,907,600 |
| 2024/07/30 | 3,254 | 3,378 | 3,241 | 3,338 | -56 | -1.6% | 1,635,400 |
| 2024/07/29 | 3,301 | 3,404 | 3,301 | 3,394 | +74 | +2.2% | 1,072,800 |
| 2024/07/26 | 3,335 | 3,378 | 3,287 | 3,320 | -27 | -0.8% | 962,700 |
| 2024/07/25 | 3,379 | 3,396 | 3,323 | 3,347 | -31 | -0.9% | 1,001,300 |
| 2024/07/24 | 3,459 | 3,460 | 3,370 | 3,378 | -107 | -3.1% | 973,000 |
| 2024/07/23 | 3,522 | 3,536 | 3,472 | 3,485 | -26 | -0.7% | 578,700 |
| 2024/07/22 | 3,550 | 3,562 | 3,494 | 3,511 | -12 | -0.3% | 737,000 |
| 2024/07/19 | 3,560 | 3,560 | 3,481 | 3,523 | -16 | -0.5% | 1,079,400 |
| 2024/07/18 | 3,495 | 3,574 | 3,463 | 3,539 | +61 | +1.8% | 1,269,800 |
| 2024/07/17 | 3,446 | 3,510 | 3,442 | 3,478 | +33 | +1% | 1,035,600 |
| 2024/07/16 | 3,381 | 3,467 | 3,378 | 3,445 | +74 | +2.2% | 1,344,700 |
| 2024/07/12 | 3,386 | 3,422 | 3,354 | 3,371 | -37 | -1.1% | 890,500 |
| 2024/07/11 | 3,438 | 3,445 | 3,401 | 3,408 | -2 | -0.1% | 1,067,000 |
| 2024/07/10 | 3,411 | 3,425 | 3,378 | 3,410 | +24 | +0.7% | 1,134,000 |
| 2024/07/09 | 3,352 | 3,419 | 3,350 | 3,386 | +57 | +1.7% | 987,900 |
| 2024/07/08 | 3,350 | 3,365 | 3,302 | 3,329 | -47 | -1.4% | 1,158,200 |
| 2024/07/05 | 3,410 | 3,427 | 3,371 | 3,376 | -62 | -1.8% | 879,000 |
| 2024/07/04 | 3,456 | 3,464 | 3,397 | 3,438 | -18 | -0.5% | 1,212,900 |
| 2024/07/03 | 3,485 | 3,507 | 3,418 | 3,456 | -57 | -1.6% | 1,274,700 |
| 2024/07/02 | 3,494 | 3,526 | 3,478 | 3,513 | +10 | +0.3% | 943,300 |
| 2024/07/01 | 3,580 | 3,594 | 3,500 | 3,503 | -40 | -1.1% | 782,100 |
| 2024/06/28 | 3,488 | 3,560 | 3,475 | 3,543 | +50 | +1.4% | 1,039,000 |
| 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 |
151～
200
件表示中 / 3673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 | 335,400円 | -4.7% | -32.5% | 2.83% | 11.89倍 | 0.80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 | 168,100円 | +7.2% | -41.3% | 3.57% | 5.13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 | 471,900円 | +0.9% | -54.9% | 1.70% | 24.22倍 | 1.00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 | 162,700円 | -0.3% | -46.0% | 3.69% | 5.85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 | 40,600円 | -1.8% | -41.5% | 0.00% | 3.79倍 | 0.17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
