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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 419.9 | 424.9 | 417.3 | 418.2 | +3.3 | +0.8% | 5,342,000 |
| 2016/04/19 | 416.5 | 423.9 | 412.8 | 414.9 | +4.3 | +1% | 6,925,000 |
| 2016/04/18 | 410.4 | 416.5 | 409 | 410.6 | -7.8 | -1.9% | 5,392,000 |
| 2016/04/15 | 410.2 | 419.7 | 410.1 | 418.4 | +0.4 | +0.1% | 4,052,000 |
| 2016/04/14 | 410.4 | 419.7 | 405.1 | 418 | +13.6 | +3.4% | 8,061,000 |
| 2016/04/13 | 401.9 | 406.4 | 400.2 | 404.4 | +6.9 | +1.7% | 3,754,000 |
| 2016/04/12 | 394.3 | 403.5 | 394.1 | 397.5 | +1.7 | +0.4% | 4,088,000 |
| 2016/04/11 | 395 | 397.6 | 391.6 | 395.8 | -1.6 | -0.4% | 4,609,000 |
| 2016/04/08 | 393 | 402.5 | 388.2 | 397.4 | -0.2 | -0.1% | 9,916,000 |
| 2016/04/07 | 393.5 | 398.8 | 393 | 397.6 | +3.4 | +0.9% | 6,128,000 |
| 2016/04/06 | 400 | 401.6 | 389.4 | 394.2 | -8.6 | -2.1% | 12,565,000 |
| 2016/04/05 | 415.1 | 415.6 | 402.4 | 402.8 | -13.6 | -3.3% | 6,747,000 |
| 2016/04/04 | 417 | 422.9 | 414.5 | 416.4 | +1 | +0.2% | 6,567,000 |
| 2016/04/01 | 429.5 | 429.7 | 414.6 | 415.4 | -17 | -3.9% | 9,319,000 |
| 2016/03/31 | 432.2 | 435.5 | 427.4 | 432.4 | -0.3 | -0.1% | 8,470,000 |
| 2016/03/30 | 436 | 437.1 | 432.2 | 432.7 | -4.5 | -1% | 5,805,000 |
| 2016/03/29 | 434.1 | 440.5 | 434 | 437.2 | -2.5 | -0.6% | 5,089,000 |
| 2016/03/28 | 434 | 439.7 | 433.1 | 439.7 | +7.9 | +1.8% | 5,505,000 |
| 2016/03/25 | 429.1 | 433.5 | 428.1 | 431.8 | +3.5 | +0.8% | 3,723,000 |
| 2016/03/24 | 428.2 | 432 | 426.6 | 428.3 | +1.5 | +0.4% | 4,807,000 |
| 2016/03/23 | 421 | 431.6 | 421 | 426.8 | +5.5 | +1.3% | 5,650,000 |
| 2016/03/22 | 417.5 | 424.7 | 416.3 | 421.3 | +4.1 | +1% | 8,825,000 |
| 2016/03/18 | 417 | 422.5 | 414.5 | 417.2 | -2.2 | -0.5% | 9,220,000 |
| 2016/03/17 | 424.5 | 428.1 | 416.1 | 419.4 | -3.2 | -0.8% | 6,545,000 |
| 2016/03/16 | 421 | 429.7 | 420.5 | 422.6 | -1.3 | -0.3% | 6,594,000 |
| 2016/03/15 | 423.9 | 429.3 | 421.2 | 423.9 | -4.1 | -1% | 10,591,000 |
| 2016/03/14 | 428.7 | 432.2 | 425.2 | 428 | +2.4 | +0.6% | 6,955,000 |
| 2016/03/11 | 419.1 | 430.9 | 414.7 | 425.6 | +3.4 | +0.8% | 12,995,000 |
| 2016/03/10 | 416 | 425.7 | 412.3 | 422.2 | +8 | +1.9% | 13,909,000 |
| 2016/03/09 | 430 | 430.5 | 414.2 | 414.2 | -21.2 | -4.9% | 19,673,000 |
| 2016/03/08 | 441.5 | 442.8 | 432 | 435.4 | -14.8 | -3.3% | 11,517,000 |
| 2016/03/07 | 455.8 | 456.3 | 447.5 | 450.2 | -7.4 | -1.6% | 6,621,000 |
| 2016/03/04 | 451.6 | 459.8 | 450.2 | 457.6 | +3.2 | +0.7% | 6,376,000 |
| 2016/03/03 | 443 | 461.5 | 442 | 454.4 | +17.6 | +4% | 10,368,000 |
| 2016/03/02 | 436.7 | 438.8 | 431.8 | 436.8 | +10 | +2.3% | 8,174,000 |
| 2016/03/01 | 425.5 | 428.9 | 422.2 | 426.8 | -3.4 | -0.8% | 6,946,000 |
| 2016/02/29 | 443.9 | 443.9 | 430.2 | 430.2 | -8.7 | -2% | 7,284,000 |
| 2016/02/26 | 440.8 | 445.5 | 438.8 | 438.9 | -0.1 | ±0% | 4,970,000 |
| 2016/02/25 | 433.6 | 441.2 | 431.4 | 439 | +5.3 | +1.2% | 7,005,000 |
| 2016/02/24 | 436.3 | 442.3 | 432.4 | 433.7 | -6.1 | -1.4% | 5,841,000 |
| 2016/02/23 | 442.6 | 447.3 | 439.6 | 439.8 | -1.8 | -0.4% | 5,757,000 |
| 2016/02/22 | 436.4 | 442 | 430.7 | 441.6 | +2.6 | +0.6% | 5,217,000 |
| 2016/02/19 | 435.5 | 441.3 | 432.3 | 439 | +2.9 | +0.7% | 5,935,000 |
| 2016/02/18 | 437.5 | 440.9 | 432.5 | 436.1 | +8.5 | +2% | 9,114,000 |
| 2016/02/17 | 430 | 434 | 419.7 | 427.6 | -5.1 | -1.2% | 9,747,000 |
| 2016/02/16 | 441.7 | 443.7 | 431.8 | 432.7 | -16.6 | -3.7% | 8,793,000 |
| 2016/02/15 | 431.9 | 451.5 | 423.8 | 449.3 | +33.4 | +8% | 11,896,000 |
| 2016/02/12 | 419.9 | 429 | 411.5 | 415.9 | -10.8 | -2.5% | 14,211,000 |
| 2016/02/10 | 440 | 442.1 | 421.5 | 426.7 | -16.8 | -3.8% | 13,358,000 |
| 2016/02/09 | 441 | 446 | 438 | 443.5 | -7.8 | -1.7% | 11,812,000 |
2101～
2150
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
