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 |
|---|---|---|---|---|---|---|---|
| 2016/11/30 | 434.8 | 436.8 | 431.6 | 432.6 | +2.1 | +0.5% | 7,255,000 |
| 2016/11/29 | 430.5 | 432.9 | 429.1 | 430.5 | -1.7 | -0.4% | 4,720,000 |
| 2016/11/28 | 425.5 | 435.1 | 424.2 | 432.2 | +9.7 | +2.3% | 8,418,000 |
| 2016/11/25 | 421.4 | 423.9 | 420.2 | 422.5 | +3.3 | +0.8% | 4,860,000 |
| 2016/11/24 | 421.9 | 422 | 418 | 419.2 | +0.3 | +0.1% | 5,108,000 |
| 2016/11/22 | 417 | 420.9 | 413.1 | 418.9 | -0.3 | -0.1% | 5,167,000 |
| 2016/11/21 | 420.3 | 422.2 | 417.4 | 419.2 | -2.1 | -0.5% | 7,135,000 |
| 2016/11/18 | 427.1 | 427.1 | 420.6 | 421.3 | -7.8 | -1.8% | 7,290,000 |
| 2016/11/17 | 426.9 | 431 | 426.6 | 429.1 | +4.2 | +1% | 5,733,000 |
| 2016/11/16 | 427.5 | 428.1 | 421.6 | 424.9 | +1.2 | +0.3% | 5,033,000 |
| 2016/11/15 | 426.2 | 426.4 | 420 | 423.7 | -0.9 | -0.2% | 4,697,000 |
| 2016/11/14 | 427 | 429.4 | 424.1 | 424.6 | +2.5 | +0.6% | 4,833,000 |
| 2016/11/11 | 436.8 | 436.8 | 420.7 | 422.1 | -10.9 | -2.5% | 8,923,000 |
| 2016/11/10 | 437.1 | 438.7 | 429.2 | 433 | +11 | +2.6% | 6,720,000 |
| 2016/11/09 | 436 | 439.6 | 418 | 422 | -10.3 | -2.4% | 8,453,000 |
| 2016/11/08 | 435.4 | 435.6 | 432 | 432.3 | -1.8 | -0.4% | 5,063,000 |
| 2016/11/07 | 436.1 | 437.8 | 432.4 | 434.1 | +1.4 | +0.3% | 5,121,000 |
| 2016/11/04 | 434.8 | 436.9 | 430.9 | 432.7 | -4.6 | -1.1% | 4,391,000 |
| 2016/11/02 | 438.5 | 439.4 | 433.7 | 437.3 | -5 | -1.1% | 6,255,000 |
| 2016/11/01 | 440.3 | 442.3 | 435.8 | 442.3 | +5.6 | +1.3% | 5,480,000 |
| 2016/10/31 | 433.2 | 436.8 | 432.5 | 436.7 | -1.2 | -0.3% | 5,996,000 |
| 2016/10/28 | 442 | 442.3 | 435.2 | 437.9 | -0.7 | -0.2% | 13,336,000 |
| 2016/10/27 | 447.2 | 447.2 | 435.7 | 438.6 | -9.1 | -2% | 8,599,000 |
| 2016/10/26 | 445 | 448.9 | 443.4 | 447.7 | +3 | +0.7% | 5,422,000 |
| 2016/10/25 | 440.6 | 445 | 438.3 | 444.7 | +4.7 | +1.1% | 4,899,000 |
| 2016/10/24 | 440.6 | 444.7 | 438.4 | 440 | +1.5 | +0.3% | 4,094,000 |
| 2016/10/21 | 439.9 | 442 | 437.5 | 438.5 | -1.9 | -0.4% | 4,787,000 |
| 2016/10/20 | 436.2 | 441.5 | 435.6 | 440.4 | +6.1 | +1.4% | 4,943,000 |
| 2016/10/19 | 434.1 | 436 | 433 | 434.3 | -0.5 | -0.1% | 5,061,000 |
| 2016/10/18 | 428.7 | 435 | 426.3 | 434.8 | +5.3 | +1.2% | 8,149,000 |
| 2016/10/17 | 424.9 | 430.1 | 423 | 429.5 | +3.7 | +0.9% | 6,023,000 |
| 2016/10/14 | 426.5 | 427.5 | 422.7 | 425.8 | +2.5 | +0.6% | 5,899,000 |
| 2016/10/13 | 422.2 | 424.6 | 419.7 | 423.3 | +2.7 | +0.6% | 5,842,000 |
| 2016/10/12 | 424.9 | 427.5 | 420.4 | 420.6 | -5.1 | -1.2% | 7,862,000 |
| 2016/10/11 | 425 | 427.5 | 422.5 | 425.7 | +7 | +1.7% | 6,668,000 |
| 2016/10/07 | 420.4 | 421.9 | 414.3 | 418.7 | -3 | -0.7% | 6,319,000 |
| 2016/10/06 | 423 | 423 | 418.8 | 421.7 | +0.1 | ±0% | 7,247,000 |
| 2016/10/05 | 420 | 424.5 | 419.6 | 421.6 | +1.7 | +0.4% | 5,446,000 |
| 2016/10/04 | 423.3 | 423.7 | 416.9 | 419.9 | -3.3 | -0.8% | 6,331,000 |
| 2016/10/03 | 426.9 | 429.2 | 422.2 | 423.2 | +1.1 | +0.3% | 6,530,000 |
| 2016/09/30 | 420.9 | 423.5 | 415.5 | 422.1 | -5.2 | -1.2% | 7,309,000 |
| 2016/09/29 | 430 | 431 | 427.1 | 427.3 | -1.7 | -0.4% | 5,398,000 |
| 2016/09/28 | 423.5 | 429.2 | 422.3 | 429 | -7.5 | -1.7% | 6,877,000 |
| 2016/09/27 | 422.4 | 436.5 | 418.4 | 436.5 | +10 | +2.3% | 9,123,000 |
| 2016/09/26 | 428.6 | 431 | 425.1 | 426.5 | -4.4 | -1% | 5,092,000 |
| 2016/09/23 | 434.4 | 434.4 | 427.5 | 430.9 | -3.1 | -0.7% | 6,600,000 |
| 2016/09/21 | 426.3 | 434.6 | 424 | 434 | +6.7 | +1.6% | 7,787,000 |
| 2016/09/20 | 413.3 | 427.4 | 413.2 | 427.3 | +14.5 | +3.5% | 9,670,000 |
| 2016/09/16 | 409 | 413.7 | 404.9 | 412.8 | +4.4 | +1.1% | 6,926,000 |
| 2016/09/15 | 405.1 | 408.7 | 403.3 | 408.4 | -0.4 | -0.1% | 4,332,000 |
2051～
2100
件表示中 / 3685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 | 357,200円 | -0.7% | -16.4% | 2.66% | 10.58倍 | 0.85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 | 477,300円 | +0.9% | -54.9% | 1.68% | 24.50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 | 165,400円 | +7.2% | -41.3% | 3.63% | 5.05倍 | 0.74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 | 170,100円 | -0.3% | -46.0% | 3.53% | 6.12倍 | 0.47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 | 42,600円 | -1.8% | -41.5% | 0.00% | 3.97倍 | 0.18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
