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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 2,422.5 | 2,436 | 2,408 | 2,413.5 | -21.5 | -0.9% | 1,338,400 |
2023/10/02 | 2,462 | 2,486 | 2,432 | 2,435 | -27 | -1.1% | 1,562,500 |
2023/09/29 | 2,445 | 2,471.5 | 2,425 | 2,462 | -10.5 | -0.4% | 2,037,900 |
2023/09/28 | 2,438 | 2,486.5 | 2,421 | 2,472.5 | -16.5 | -0.7% | 1,287,800 |
2023/09/27 | 2,483 | 2,490.5 | 2,452 | 2,489 | -16 | -0.6% | 1,385,800 |
2023/09/26 | 2,510 | 2,525.5 | 2,485 | 2,505 | -6.5 | -0.3% | 1,230,800 |
2023/09/25 | 2,540.5 | 2,540.5 | 2,506.5 | 2,511.5 | -29.5 | -1.2% | 924,500 |
2023/09/22 | 2,589.5 | 2,589.5 | 2,533 | 2,541 | -64 | -2.5% | 934,700 |
2023/09/21 | 2,579.5 | 2,609.5 | 2,561.5 | 2,605 | +18.5 | +0.7% | 1,141,500 |
2023/09/20 | 2,584 | 2,623 | 2,574.5 | 2,586.5 | +21.5 | +0.8% | 2,135,600 |
2023/09/19 | 2,545.5 | 2,572.5 | 2,534 | 2,565 | +18.5 | +0.7% | 1,421,200 |
2023/09/15 | 2,499 | 2,569 | 2,494.5 | 2,546.5 | +95 | +3.9% | 3,141,100 |
2023/09/14 | 2,443 | 2,459 | 2,438 | 2,451.5 | +12.5 | +0.5% | 1,285,000 |
2023/09/13 | 2,438 | 2,449 | 2,422 | 2,439 | +0.5 | ±0% | 1,579,600 |
2023/09/12 | 2,441.5 | 2,457.5 | 2,425 | 2,438.5 | ±0 | ±0% | 1,188,300 |
2023/09/11 | 2,444 | 2,450 | 2,434.5 | 2,438.5 | +9 | +0.4% | 1,136,800 |
2023/09/08 | 2,408.5 | 2,444 | 2,408.5 | 2,429.5 | -1 | ±0% | 1,749,700 |
2023/09/07 | 2,400 | 2,433 | 2,392.5 | 2,430.5 | +33 | +1.4% | 1,261,900 |
2023/09/06 | 2,395.5 | 2,404.5 | 2,386.5 | 2,397.5 | +8 | +0.3% | 1,109,200 |
2023/09/05 | 2,380 | 2,393.5 | 2,371 | 2,389.5 | +5.5 | +0.2% | 1,185,300 |
2023/09/04 | 2,360 | 2,386.5 | 2,345.5 | 2,384 | +34 | +1.4% | 1,157,000 |
2023/09/01 | 2,329.5 | 2,353 | 2,319 | 2,350 | +20 | +0.9% | 1,027,700 |
2023/08/31 | 2,320.5 | 2,343 | 2,317 | 2,330 | +9.5 | +0.4% | 1,858,200 |
2023/08/30 | 2,320.5 | 2,332 | 2,307 | 2,320.5 | +4.5 | +0.2% | 994,200 |
2023/08/29 | 2,316 | 2,331.5 | 2,309 | 2,316 | +6.5 | +0.3% | 1,027,700 |
2023/08/28 | 2,298 | 2,314 | 2,295 | 2,309.5 | +32 | +1.4% | 834,500 |
2023/08/25 | 2,269 | 2,296 | 2,262.5 | 2,277.5 | +7.5 | +0.3% | 1,193,100 |
2023/08/24 | 2,252.5 | 2,275.5 | 2,246 | 2,270 | +13 | +0.6% | 851,200 |
2023/08/23 | 2,250 | 2,267 | 2,245.5 | 2,257 | +11.5 | +0.5% | 2,163,400 |
2023/08/22 | 2,235 | 2,245.5 | 2,225 | 2,245.5 | +8.5 | +0.4% | 2,313,400 |
2023/08/21 | 2,238 | 2,258 | 2,234 | 2,237 | +6.5 | +0.3% | 1,412,600 |
2023/08/18 | 2,237.5 | 2,248.5 | 2,223.5 | 2,230.5 | -17 | -0.8% | 1,355,400 |
2023/08/17 | 2,262 | 2,269 | 2,242 | 2,247.5 | -19.5 | -0.9% | 1,090,300 |
2023/08/16 | 2,267.5 | 2,284 | 2,261 | 2,267 | -15.5 | -0.7% | 745,300 |
2023/08/15 | 2,274 | 2,289 | 2,272 | 2,282.5 | -7 | -0.3% | 898,100 |
2023/08/14 | 2,299 | 2,319 | 2,260 | 2,289.5 | ±0 | ±0% | 1,518,900 |
2023/08/10 | 2,270 | 2,299 | 2,270 | 2,289.5 | +20 | +0.9% | 1,123,300 |
2023/08/09 | 2,275.5 | 2,275.5 | 2,253 | 2,269.5 | -3.5 | -0.2% | 883,500 |
2023/08/08 | 2,223 | 2,278 | 2,221 | 2,273 | +67.5 | +3.1% | 1,154,000 |
2023/08/07 | 2,210 | 2,221 | 2,193.5 | 2,205.5 | -16 | -0.7% | 1,212,400 |
2023/08/04 | 2,217 | 2,222 | 2,205 | 2,221.5 | -25 | -1.1% | 1,340,500 |
2023/08/03 | 2,269 | 2,279 | 2,244 | 2,246.5 | -18.5 | -0.8% | 1,394,000 |
2023/08/02 | 2,262.5 | 2,270 | 2,244 | 2,265 | -22 | -1% | 1,595,600 |
2023/08/01 | 2,265 | 2,287 | 2,232.5 | 2,287 | +49 | +2.2% | 2,685,000 |
2023/07/31 | 2,223.5 | 2,251 | 2,219.5 | 2,238 | +38 | +1.7% | 2,231,800 |
2023/07/28 | 2,199.5 | 2,224 | 2,178 | 2,200 | -26 | -1.2% | 1,843,400 |
2023/07/27 | 2,177 | 2,245 | 2,171.5 | 2,226 | +41.5 | +1.9% | 2,285,800 |
2023/07/26 | 2,181 | 2,188 | 2,165 | 2,184.5 | ±0 | ±0% | 983,800 |
2023/07/25 | 2,183 | 2,187 | 2,173.5 | 2,184.5 | +11 | +0.5% | 697,400 |
2023/07/24 | 2,178 | 2,182 | 2,169 | 2,173.5 | +7 | +0.3% | 990,500 |
151~
200
件表示中 / 3457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 | 355,100円 | -4.7% | -32.5% | 2.68% | 12.97倍 | 0.92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 |
東電力HD | 95,200円 | +2.3% | -27.1% | 0.00% | 6.36倍 | 0.61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 |
中部電 | 195,100円 | -0.3% | -57.8% | 3.08% | 8.68倍 | 0.57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 |
東ガス | 338,900円 | -0.9% | -51.4% | 2.07% | 16.90倍 | 0.80倍 |
|
都市ガス最大手。電力と合わせ総合エネルギー企業化。海外ガス田開発も。地域冷暖房に注力 |
九州電 | 163,800円 | +2.8% | -53.8% | 3.05% | 10.44倍 | 1.13倍 |
|
九州財界の雄。産業向け比率が高い。海外、通信事業も育成。原発は川内2基、玄海2基を保有 |
市場注目の銘柄
チャート関連のコラム