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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 499 | 499.5 | 489 | 493.8 | -3.6 | -0.7% | 4,995,000 |
| 2015/06/25 | 500.1 | 503.1 | 497 | 497.4 | -9.6 | -1.9% | 7,042,000 |
| 2015/06/24 | 506 | 509 | 503.6 | 507 | +1.4 | +0.3% | 6,747,000 |
| 2015/06/23 | 505 | 509.8 | 502.2 | 505.6 | +6.5 | +1.3% | 7,901,000 |
| 2015/06/22 | 496.1 | 502.2 | 495.8 | 499.1 | +3.5 | +0.7% | 4,794,000 |
| 2015/06/19 | 498 | 500 | 493.8 | 495.6 | +0.1 | ±0% | 6,699,000 |
| 2015/06/18 | 497.9 | 498.5 | 491.6 | 495.5 | -1.6 | -0.3% | 5,432,000 |
| 2015/06/17 | 506 | 506 | 495.3 | 497.1 | -5.9 | -1.2% | 6,055,000 |
| 2015/06/16 | 502.8 | 504.1 | 499.4 | 503 | -3 | -0.6% | 7,017,000 |
| 2015/06/15 | 504 | 506.4 | 500.2 | 506 | -2.7 | -0.5% | 6,320,000 |
| 2015/06/12 | 520.3 | 522.8 | 506.4 | 508.7 | -17.4 | -3.3% | 17,215,000 |
| 2015/06/11 | 520.5 | 527.9 | 519 | 526.1 | +1.6 | +0.3% | 9,171,000 |
| 2015/06/10 | 512.1 | 526.8 | 510.1 | 524.5 | +17.5 | +3.5% | 20,312,000 |
| 2015/06/09 | 496 | 508.1 | 496 | 507 | +8.5 | +1.7% | 10,535,000 |
| 2015/06/08 | 497.3 | 505 | 496.2 | 498.5 | -0.1 | ±0% | 4,955,000 |
| 2015/06/05 | 501 | 503.4 | 497.3 | 498.6 | -4.4 | -0.9% | 4,638,000 |
| 2015/06/04 | 510 | 513.5 | 502.5 | 503 | -3 | -0.6% | 7,483,000 |
| 2015/06/03 | 504.4 | 506.9 | 501.4 | 506 | +3.8 | +0.8% | 5,764,000 |
| 2015/06/02 | 506 | 506.1 | 499.2 | 502.2 | -0.8 | -0.2% | 5,369,000 |
| 2015/06/01 | 494 | 504.7 | 494 | 503 | +4.8 | +1% | 4,950,000 |
| 2015/05/29 | 500.5 | 507.3 | 496.9 | 498.2 | +0.2 | ±0% | 12,628,000 |
| 2015/05/28 | 496.5 | 499.1 | 493.2 | 498 | +2.2 | +0.4% | 6,775,000 |
| 2015/05/27 | 498 | 499.4 | 492.5 | 495.8 | -6.4 | -1.3% | 6,316,000 |
| 2015/05/26 | 505 | 507.4 | 501.1 | 502.2 | -2.1 | -0.4% | 3,999,000 |
| 2015/05/25 | 505 | 507.4 | 501.4 | 504.3 | +2.2 | +0.4% | 3,389,000 |
| 2015/05/22 | 505.5 | 506.5 | 500.1 | 502.1 | -2 | -0.4% | 3,473,000 |
| 2015/05/21 | 507.5 | 509.6 | 499.8 | 504.1 | +2.1 | +0.4% | 5,373,000 |
| 2015/05/20 | 501.5 | 511.5 | 501.1 | 502 | +5.1 | +1% | 10,070,000 |
| 2015/05/19 | 497.9 | 501.9 | 496.4 | 496.9 | -1.1 | -0.2% | 6,091,000 |
| 2015/05/18 | 491 | 498.9 | 490.3 | 498 | +9 | +1.8% | 5,793,000 |
| 2015/05/15 | 489.9 | 493.1 | 486.2 | 489 | +2.2 | +0.5% | 4,723,000 |
| 2015/05/14 | 488 | 490.8 | 485.2 | 486.8 | -2.7 | -0.6% | 3,928,000 |
| 2015/05/13 | 486.5 | 493.3 | 484.1 | 489.5 | -1.8 | -0.4% | 6,887,000 |
| 2015/05/12 | 489 | 492.5 | 483.5 | 491.3 | +4.8 | +1% | 5,554,000 |
| 2015/05/11 | 488.6 | 490.7 | 484.9 | 486.5 | +2.9 | +0.6% | 7,069,000 |
| 2015/05/08 | 489.5 | 491.8 | 475.2 | 483.6 | -8.6 | -1.7% | 12,711,000 |
| 2015/05/07 | 493.4 | 498.2 | 487.1 | 492.2 | -5.7 | -1.1% | 10,061,000 |
| 2015/05/01 | 502.8 | 504.7 | 491.7 | 497.9 | -11.3 | -2.2% | 8,993,000 |
| 2015/04/30 | 516.6 | 516.6 | 506.5 | 509.2 | -10.4 | -2% | 8,299,000 |
| 2015/04/28 | 510 | 530.5 | 510 | 519.6 | +15.9 | +3.2% | 13,951,000 |
| 2015/04/27 | 507.9 | 510 | 503.1 | 503.7 | -4.2 | -0.8% | 4,772,000 |
| 2015/04/24 | 509 | 510 | 506.5 | 507.9 | +1.8 | +0.4% | 3,725,000 |
| 2015/04/23 | 502.9 | 509.8 | 502.9 | 506.1 | +4.6 | +0.9% | 5,922,000 |
| 2015/04/22 | 502.1 | 504.7 | 498.2 | 501.5 | +0.4 | +0.1% | 4,689,000 |
| 2015/04/21 | 497.8 | 501.1 | 495 | 501.1 | +9.1 | +1.8% | 4,404,000 |
| 2015/04/20 | 495 | 498.8 | 491.5 | 492 | -4.7 | -0.9% | 4,110,000 |
| 2015/04/17 | 499.6 | 499.9 | 494.8 | 496.7 | -3.3 | -0.7% | 5,018,000 |
| 2015/04/16 | 497.8 | 500 | 492.2 | 500 | +3.2 | +0.6% | 7,165,000 |
| 2015/04/15 | 498.3 | 501 | 496.3 | 496.8 | -5.4 | -1.1% | 3,956,000 |
| 2015/04/14 | 498.7 | 504.4 | 495.1 | 502.2 | +3.5 | +0.7% | 6,017,000 |
2301～
2350
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
