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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 396.2 | 399 | 394 | 398.8 | ±0 | ±0% | 3,976,000 |
| 2016/07/04 | 391.7 | 398.8 | 390.1 | 398.8 | +4.9 | +1.2% | 4,050,000 |
| 2016/07/01 | 398.5 | 398.8 | 389.6 | 393.9 | +1.5 | +0.4% | 6,070,000 |
| 2016/06/30 | 396 | 396 | 389.6 | 392.4 | -1.5 | -0.4% | 8,314,000 |
| 2016/06/29 | 395.8 | 396 | 389.2 | 393.9 | +7.1 | +1.8% | 6,400,000 |
| 2016/06/28 | 379.5 | 390.3 | 377.2 | 386.8 | +0.4 | +0.1% | 6,549,000 |
| 2016/06/27 | 374.3 | 388.4 | 373.1 | 386.4 | +19.7 | +5.4% | 9,458,000 |
| 2016/06/24 | 388.8 | 389.7 | 360.4 | 366.7 | -19.2 | -5% | 8,956,000 |
| 2016/06/23 | 385 | 386.5 | 381.4 | 385.9 | -2.7 | -0.7% | 5,810,000 |
| 2016/06/22 | 398.7 | 398.7 | 387.4 | 388.6 | -10.5 | -2.6% | 4,829,000 |
| 2016/06/21 | 397.9 | 400.8 | 391.5 | 399.1 | +3.4 | +0.9% | 8,816,000 |
| 2016/06/20 | 395.6 | 399 | 393.1 | 395.7 | +5.6 | +1.4% | 4,959,000 |
| 2016/06/17 | 389 | 394.2 | 387.1 | 390.1 | +4.4 | +1.1% | 7,442,000 |
| 2016/06/16 | 391.6 | 394.4 | 385 | 385.7 | -5.7 | -1.5% | 6,691,000 |
| 2016/06/15 | 393 | 393.8 | 389.1 | 391.4 | -2.4 | -0.6% | 6,129,000 |
| 2016/06/14 | 391.5 | 396 | 391.1 | 393.8 | +2.2 | +0.6% | 5,329,000 |
| 2016/06/13 | 401 | 402.3 | 391.4 | 391.6 | -20.3 | -4.9% | 8,029,000 |
| 2016/06/10 | 409 | 412.5 | 405.7 | 411.9 | +2.9 | +0.7% | 9,764,000 |
| 2016/06/09 | 411.5 | 413 | 406.6 | 409 | -6 | -1.4% | 7,268,000 |
| 2016/06/08 | 409 | 415 | 406.4 | 415 | +4.7 | +1.1% | 4,093,000 |
| 2016/06/07 | 405.9 | 411 | 404.6 | 410.3 | +7 | +1.7% | 5,944,000 |
| 2016/06/06 | 398 | 404 | 395.5 | 403.3 | +1.3 | +0.3% | 6,051,000 |
| 2016/06/03 | 402.6 | 403.4 | 399.2 | 402 | -2.2 | -0.5% | 4,519,000 |
| 2016/06/02 | 407.8 | 408.3 | 402.7 | 404.2 | -2.5 | -0.6% | 4,839,000 |
| 2016/06/01 | 412 | 412.4 | 405.2 | 406.7 | -9.3 | -2.2% | 5,963,000 |
| 2016/05/31 | 411.3 | 417.5 | 411 | 416 | +2.9 | +0.7% | 6,256,000 |
| 2016/05/30 | 411.8 | 414.5 | 407.9 | 413.1 | +4.9 | +1.2% | 3,410,000 |
| 2016/05/27 | 407.4 | 409.9 | 404.9 | 408.2 | +3.1 | +0.8% | 4,424,000 |
| 2016/05/26 | 409.7 | 410.9 | 404.5 | 405.1 | -0.8 | -0.2% | 4,358,000 |
| 2016/05/25 | 409.1 | 411.5 | 404.7 | 405.9 | +1.2 | +0.3% | 7,353,000 |
| 2016/05/24 | 408.6 | 409.2 | 402.8 | 404.7 | -4.2 | -1% | 7,036,000 |
| 2016/05/23 | 413.3 | 413.3 | 404.6 | 408.9 | -8.3 | -2% | 5,363,000 |
| 2016/05/20 | 415 | 418.6 | 413.1 | 417.2 | +1.8 | +0.4% | 5,067,000 |
| 2016/05/19 | 421.6 | 422.9 | 413.3 | 415.4 | +1.2 | +0.3% | 7,196,000 |
| 2016/05/18 | 411.8 | 416.3 | 409.2 | 414.2 | -1.3 | -0.3% | 5,790,000 |
| 2016/05/17 | 409.4 | 415.7 | 408 | 415.5 | +8.6 | +2.1% | 4,732,000 |
| 2016/05/16 | 408.1 | 412.5 | 406 | 406.9 | -1.3 | -0.3% | 4,841,000 |
| 2016/05/13 | 417.3 | 418.4 | 408.2 | 408.2 | -6.3 | -1.5% | 5,131,000 |
| 2016/05/12 | 404.5 | 415 | 403 | 414.5 | +5 | +1.2% | 4,569,000 |
| 2016/05/11 | 410.4 | 415.5 | 408.2 | 409.5 | +0.8 | +0.2% | 5,659,000 |
| 2016/05/10 | 395.5 | 410 | 394.1 | 408.7 | +9 | +2.3% | 8,782,000 |
| 2016/05/09 | 399.2 | 401 | 394.9 | 399.7 | +3.9 | +1% | 4,972,000 |
| 2016/05/06 | 392.6 | 397.6 | 390.3 | 395.8 | +7.2 | +1.9% | 9,556,000 |
| 2016/05/02 | 385 | 388.6 | 383.4 | 388.6 | -8.2 | -2.1% | 11,818,000 |
| 2016/04/28 | 412 | 417.2 | 395.1 | 396.8 | -14.9 | -3.6% | 11,567,000 |
| 2016/04/27 | 418.5 | 418.6 | 410.5 | 411.7 | -4.9 | -1.2% | 5,053,000 |
| 2016/04/26 | 416.1 | 421.5 | 412 | 416.6 | -0.5 | -0.1% | 4,232,000 |
| 2016/04/25 | 421 | 421.2 | 414.7 | 417.1 | -6.3 | -1.5% | 5,612,000 |
| 2016/04/22 | 419.4 | 424.6 | 416.3 | 423.4 | -2.4 | -0.6% | 5,842,000 |
| 2016/04/21 | 425 | 427.8 | 421.5 | 425.8 | +7.6 | +1.8% | 6,359,000 |
2051～
2100
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
