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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 477.6 | 481.7 | 466.6 | 466.6 | -12.7 | -2.6% | 12,732,000 |
| 2015/01/29 | 473 | 481.8 | 471.2 | 479.3 | -1.7 | -0.4% | 4,908,000 |
| 2015/01/28 | 472 | 483.2 | 472 | 481 | +3.9 | +0.8% | 9,746,000 |
| 2015/01/27 | 470 | 477.2 | 466.7 | 477.1 | +11.1 | +2.4% | 12,131,000 |
| 2015/01/26 | 460 | 467.3 | 458.1 | 466 | +2.5 | +0.5% | 9,577,000 |
| 2015/01/23 | 460.5 | 463.5 | 457.6 | 463.5 | +6.1 | +1.3% | 6,208,000 |
| 2015/01/22 | 458 | 458.4 | 452.5 | 457.4 | -1.2 | -0.3% | 6,696,000 |
| 2015/01/21 | 462.7 | 462.7 | 454.8 | 458.6 | -5.4 | -1.2% | 10,565,000 |
| 2015/01/20 | 455 | 464 | 454.8 | 464 | +9 | +2% | 10,959,000 |
| 2015/01/19 | 448.9 | 456.9 | 448.9 | 455 | +7 | +1.6% | 7,302,000 |
| 2015/01/16 | 438.6 | 448.1 | 436.5 | 448 | +1.4 | +0.3% | 8,344,000 |
| 2015/01/15 | 436 | 448.5 | 435.9 | 446.6 | +12.7 | +2.9% | 10,400,000 |
| 2015/01/14 | 434.3 | 437.6 | 430.6 | 433.9 | -0.3 | -0.1% | 9,974,000 |
| 2015/01/13 | 433.6 | 435.4 | 427.1 | 434.2 | -2.4 | -0.5% | 8,040,000 |
| 2015/01/09 | 436.3 | 439.6 | 433.6 | 436.6 | +5.1 | +1.2% | 6,674,000 |
| 2015/01/08 | 432.1 | 440.7 | 431 | 431.5 | +3.4 | +0.8% | 9,104,000 |
| 2015/01/07 | 429.6 | 433.5 | 427.4 | 428.1 | -2.8 | -0.6% | 5,913,000 |
| 2015/01/06 | 437.9 | 438.3 | 430.8 | 430.9 | -15 | -3.4% | 8,538,000 |
| 2015/01/05 | 446.7 | 447.8 | 440.5 | 445.9 | -5.1 | -1.1% | 7,155,000 |
| 2014/12/30 | 456.4 | 457.8 | 451 | 451 | -4.2 | -0.9% | 4,431,000 |
| 2014/12/29 | 455 | 458.3 | 448.8 | 455.2 | +2.5 | +0.6% | 6,346,000 |
| 2014/12/26 | 448 | 453.8 | 446.6 | 452.7 | +3.7 | +0.8% | 3,540,000 |
| 2014/12/25 | 449 | 451.6 | 447.3 | 449 | +1.3 | +0.3% | 3,234,000 |
| 2014/12/24 | 449.8 | 451.7 | 446.6 | 447.7 | +1.9 | +0.4% | 4,848,000 |
| 2014/12/22 | 446.1 | 446.9 | 443.2 | 445.8 | +0.8 | +0.2% | 5,502,000 |
| 2014/12/19 | 440.8 | 447 | 439 | 445 | +10 | +2.3% | 8,027,000 |
| 2014/12/18 | 437.2 | 444 | 431.2 | 435 | +6.2 | +1.4% | 11,872,000 |
| 2014/12/17 | 436.6 | 438 | 428.7 | 428.8 | -8.3 | -1.9% | 11,817,000 |
| 2014/12/16 | 436.7 | 440 | 435.1 | 437.1 | -3.4 | -0.8% | 9,679,000 |
| 2014/12/15 | 433 | 444 | 429.2 | 440.5 | +2.6 | +0.6% | 8,493,000 |
| 2014/12/12 | 436.6 | 443 | 435.1 | 437.9 | -2.1 | -0.5% | 10,694,000 |
| 2014/12/11 | 440.1 | 443.1 | 435.1 | 440 | -6.9 | -1.5% | 7,413,000 |
| 2014/12/10 | 446.9 | 452.8 | 444.4 | 446.9 | -3.4 | -0.8% | 7,471,000 |
| 2014/12/09 | 450.2 | 453.4 | 445.2 | 450.3 | -5.2 | -1.1% | 7,946,000 |
| 2014/12/08 | 457.6 | 457.6 | 451 | 455.5 | -2.2 | -0.5% | 7,152,000 |
| 2014/12/05 | 451.5 | 457.7 | 450.6 | 457.7 | +2.8 | +0.6% | 5,573,000 |
| 2014/12/04 | 459.9 | 460.9 | 452.5 | 454.9 | -0.9 | -0.2% | 6,465,000 |
| 2014/12/03 | 460.9 | 464 | 455.6 | 455.8 | -2 | -0.4% | 7,097,000 |
| 2014/12/02 | 453 | 459.9 | 453 | 457.8 | +1.9 | +0.4% | 5,447,000 |
| 2014/12/01 | 454.4 | 460.8 | 453 | 455.9 | +2 | +0.4% | 5,250,000 |
| 2014/11/28 | 453.5 | 457.9 | 449.8 | 453.9 | +3.1 | +0.7% | 7,271,000 |
| 2014/11/27 | 453.9 | 455 | 447.4 | 450.8 | -1.2 | -0.3% | 7,632,000 |
| 2014/11/26 | 448.2 | 454.4 | 448 | 452 | +3.7 | +0.8% | 5,883,000 |
| 2014/11/25 | 455 | 455 | 447.7 | 448.3 | -3.3 | -0.7% | 10,210,000 |
| 2014/11/21 | 450.3 | 452.4 | 443 | 451.6 | +2.3 | +0.5% | 6,877,000 |
| 2014/11/20 | 453.5 | 453.7 | 445.7 | 449.3 | -4 | -0.9% | 8,196,000 |
| 2014/11/19 | 455.3 | 457 | 452 | 453.3 | +0.6 | +0.1% | 5,863,000 |
| 2014/11/18 | 448 | 452.8 | 446.7 | 452.7 | +9.1 | +2.1% | 6,145,000 |
| 2014/11/17 | 453.1 | 453.2 | 442.2 | 443.6 | -13.1 | -2.9% | 7,852,000 |
| 2014/11/14 | 462 | 462.4 | 453.3 | 456.7 | +0.5 | +0.1% | 9,268,000 |
2401～
2450
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
