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 |
|---|---|---|---|---|---|---|---|
| 2017/01/25 | 435.1 | 438.6 | 429.3 | 431.8 | +2.6 | +0.6% | 5,737,000 |
| 2017/01/24 | 430 | 433.1 | 427.4 | 429.2 | -7.8 | -1.8% | 7,314,000 |
| 2017/01/23 | 438.8 | 439 | 435 | 437 | -5.6 | -1.3% | 4,857,000 |
| 2017/01/20 | 440.7 | 444.5 | 439.8 | 442.6 | +1.7 | +0.4% | 3,610,000 |
| 2017/01/19 | 442.9 | 447.4 | 440.2 | 440.9 | +2.9 | +0.7% | 4,116,000 |
| 2017/01/18 | 440 | 440.8 | 436.4 | 438 | -2 | -0.5% | 5,341,000 |
| 2017/01/17 | 445.9 | 446.8 | 440 | 440 | -4.1 | -0.9% | 6,374,000 |
| 2017/01/16 | 445.1 | 447.4 | 442.3 | 444.1 | -5.8 | -1.3% | 4,682,000 |
| 2017/01/13 | 446.1 | 452.4 | 445.5 | 449.9 | +5.5 | +1.2% | 6,354,000 |
| 2017/01/12 | 450 | 450.4 | 442.3 | 444.4 | -4.2 | -0.9% | 5,275,000 |
| 2017/01/11 | 452 | 452.9 | 447.4 | 448.6 | +1.6 | +0.4% | 6,143,000 |
| 2017/01/10 | 450 | 454.1 | 447 | 447 | -10.1 | -2.2% | 6,092,000 |
| 2017/01/06 | 457.5 | 458.9 | 454.6 | 457.1 | +0.3 | +0.1% | 6,278,000 |
| 2017/01/05 | 460 | 460 | 455.1 | 456.8 | -2.5 | -0.5% | 5,929,000 |
| 2017/01/04 | 455 | 459.8 | 454.1 | 459.3 | +9.7 | +2.2% | 6,950,000 |
| 2016/12/30 | 451.5 | 452.3 | 448.6 | 449.6 | -4.8 | -1.1% | 4,435,000 |
| 2016/12/29 | 462.8 | 463.4 | 452.3 | 454.4 | -6.9 | -1.5% | 5,970,000 |
| 2016/12/28 | 459 | 464.1 | 458.5 | 461.3 | +0.6 | +0.1% | 4,031,000 |
| 2016/12/27 | 457.5 | 461.2 | 456.3 | 460.7 | +1.4 | +0.3% | 5,979,000 |
| 2016/12/26 | 462.4 | 462.9 | 458.2 | 459.3 | -2.5 | -0.5% | 3,510,000 |
| 2016/12/22 | 463.9 | 464.2 | 460.2 | 461.8 | -2.1 | -0.5% | 5,499,000 |
| 2016/12/21 | 464.2 | 467.7 | 462.4 | 463.9 | -2.1 | -0.5% | 9,257,000 |
| 2016/12/20 | 459 | 466.7 | 457.3 | 466 | +4.9 | +1.1% | 7,535,000 |
| 2016/12/19 | 458.1 | 461.8 | 455.6 | 461.1 | +5 | +1.1% | 4,887,000 |
| 2016/12/16 | 463 | 464.9 | 455.9 | 456.1 | -1.7 | -0.4% | 7,549,000 |
| 2016/12/15 | 458.2 | 460.7 | 456.2 | 457.8 | -2.1 | -0.5% | 5,765,000 |
| 2016/12/14 | 449.8 | 463.8 | 449.8 | 459.9 | +14.1 | +3.2% | 10,622,000 |
| 2016/12/13 | 443.1 | 446.5 | 442.3 | 445.8 | -1.8 | -0.4% | 11,367,000 |
| 2016/12/12 | 443 | 452.2 | 440.1 | 447.6 | +7.8 | +1.8% | 8,735,000 |
| 2016/12/09 | 436 | 442.8 | 434.6 | 439.8 | +0.5 | +0.1% | 9,038,000 |
| 2016/12/08 | 438 | 442.7 | 436.7 | 439.3 | +7.1 | +1.6% | 13,213,000 |
| 2016/12/07 | 429.1 | 434.5 | 425.6 | 432.2 | +4.7 | +1.1% | 6,038,000 |
| 2016/12/06 | 438 | 439.5 | 426.6 | 427.5 | -5.6 | -1.3% | 13,207,000 |
| 2016/12/05 | 434 | 436.5 | 431.4 | 433.1 | -2.8 | -0.6% | 4,357,000 |
| 2016/12/02 | 437.6 | 440.8 | 434.7 | 435.9 | -3.5 | -0.8% | 6,685,000 |
| 2016/12/01 | 434.7 | 448 | 432.1 | 439.4 | +6.8 | +1.6% | 12,317,000 |
| 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 |
2101～
2150
件表示中 / 3771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 | 420,400円 | -1.4% | -13.0% | 2.50% | 13.01倍 | 0.98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 | 207,400円 | -7.8% | -24.8% | 2.89% | 7.83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 | 569,700円 | +4.4% | +29.4% | 1.40% | 10.94倍 | 1.16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 | 204,400円 | -3.3% | -16.8% | 3.42% | 8.35倍 | 0.55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 | 73,000円 | -0.2% | +6.1% | 0.00% | 5.09倍 | 0.42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
