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 |
|---|---|---|---|---|---|---|---|
| 2015/11/02 | 469 | 471 | 451.5 | 453.1 | -25.1 | -5.2% | 14,511,000 |
| 2015/10/30 | 480 | 486.5 | 468.3 | 478.2 | -13.6 | -2.8% | 22,450,000 |
| 2015/10/29 | 497.3 | 498 | 485.2 | 491.8 | +10.5 | +2.2% | 17,619,000 |
| 2015/10/28 | 483.6 | 487.6 | 477 | 481.3 | +0.5 | +0.1% | 9,194,000 |
| 2015/10/27 | 484 | 486.8 | 480.8 | 480.8 | -7.5 | -1.5% | 9,063,000 |
| 2015/10/26 | 491.1 | 492.9 | 487.9 | 488.3 | +1.1 | +0.2% | 3,677,000 |
| 2015/10/23 | 490.2 | 494.5 | 486.1 | 487.2 | +5 | +1% | 6,284,000 |
| 2015/10/22 | 478.9 | 484.1 | 477 | 482.2 | -0.4 | -0.1% | 5,439,000 |
| 2015/10/21 | 476.6 | 484 | 471.6 | 482.6 | +2.2 | +0.5% | 6,452,000 |
| 2015/10/20 | 486 | 488.4 | 480.4 | 480.4 | -1.6 | -0.3% | 6,038,000 |
| 2015/10/19 | 477 | 484.9 | 477 | 482 | +2.7 | +0.6% | 4,905,000 |
| 2015/10/16 | 479 | 484.9 | 478.8 | 479.3 | +6.9 | +1.5% | 8,054,000 |
| 2015/10/15 | 467.5 | 475.5 | 465.5 | 472.4 | +3.6 | +0.8% | 7,533,000 |
| 2015/10/14 | 474.5 | 480.3 | 467.6 | 468.8 | -11.7 | -2.4% | 6,825,000 |
| 2015/10/13 | 481.1 | 483.8 | 479.3 | 480.5 | -1.8 | -0.4% | 4,221,000 |
| 2015/10/09 | 472 | 483.9 | 470 | 482.3 | +16.9 | +3.6% | 6,982,000 |
| 2015/10/08 | 465.1 | 471 | 462 | 465.4 | -0.4 | -0.1% | 4,446,000 |
| 2015/10/07 | 461.4 | 468 | 460.8 | 465.8 | +5.1 | +1.1% | 4,174,000 |
| 2015/10/06 | 465.2 | 465.9 | 460.2 | 460.7 | +2.7 | +0.6% | 5,026,000 |
| 2015/10/05 | 456.7 | 463.5 | 452.6 | 458 | +5 | +1.1% | 6,048,000 |
| 2015/10/02 | 450 | 453.5 | 446.6 | 453 | -1.5 | -0.3% | 5,686,000 |
| 2015/10/01 | 454 | 458.3 | 446.5 | 454.5 | +1.5 | +0.3% | 4,019,000 |
| 2015/09/30 | 450.8 | 454.9 | 443 | 453 | +6.3 | +1.4% | 5,765,000 |
| 2015/09/29 | 454.7 | 457.2 | 445.8 | 446.7 | -12.3 | -2.7% | 5,251,000 |
| 2015/09/28 | 463.8 | 468.6 | 457.1 | 459 | -5.8 | -1.2% | 4,952,000 |
| 2015/09/25 | 450 | 464.9 | 445.6 | 464.8 | +14.4 | +3.2% | 6,694,000 |
| 2015/09/24 | 469.9 | 470 | 450.4 | 450.4 | -21.9 | -4.6% | 9,933,000 |
| 2015/09/18 | 475 | 477.2 | 468.8 | 472.3 | -2.7 | -0.6% | 6,977,000 |
| 2015/09/17 | 472.6 | 477.8 | 469.2 | 475 | -1.6 | -0.3% | 9,897,000 |
| 2015/09/16 | 479.2 | 482.8 | 473.4 | 476.6 | -1 | -0.2% | 6,328,000 |
| 2015/09/15 | 473.8 | 484.5 | 471.2 | 477.6 | +4.3 | +0.9% | 6,921,000 |
| 2015/09/14 | 477 | 479.4 | 472.6 | 473.3 | +5.5 | +1.2% | 7,517,000 |
| 2015/09/11 | 464 | 471.6 | 461.1 | 467.8 | -1.7 | -0.4% | 9,501,000 |
| 2015/09/10 | 465.9 | 470.9 | 458.7 | 469.5 | -3.6 | -0.8% | 5,427,000 |
| 2015/09/09 | 461 | 473.3 | 460 | 473.1 | +27.3 | +6.1% | 7,900,000 |
| 2015/09/08 | 454.2 | 455 | 444 | 445.8 | -8.4 | -1.8% | 4,868,000 |
| 2015/09/07 | 449.6 | 458 | 446.6 | 454.2 | +2.8 | +0.6% | 4,503,000 |
| 2015/09/04 | 459.5 | 464 | 446.3 | 451.4 | -0.1 | ±0% | 8,464,000 |
| 2015/09/03 | 461.6 | 466.3 | 451.5 | 451.5 | -5.1 | -1.1% | 7,464,000 |
| 2015/09/02 | 460.9 | 468 | 455.5 | 456.6 | -16.1 | -3.4% | 10,432,000 |
| 2015/09/01 | 486.4 | 489.3 | 472.5 | 472.7 | -19.9 | -4% | 6,432,000 |
| 2015/08/31 | 492.9 | 496.4 | 489.1 | 492.6 | -2.2 | -0.4% | 5,226,000 |
| 2015/08/28 | 491.6 | 499.3 | 486.5 | 494.8 | +11.6 | +2.4% | 6,537,000 |
| 2015/08/27 | 479.2 | 493.9 | 479.2 | 483.2 | +5.9 | +1.2% | 9,598,000 |
| 2015/08/26 | 470 | 478.5 | 461.7 | 477.3 | +7 | +1.5% | 10,257,000 |
| 2015/08/25 | 480 | 497.6 | 470.3 | 470.3 | -22.3 | -4.5% | 12,638,000 |
| 2015/08/24 | 509.2 | 512.5 | 491.9 | 492.6 | -22.7 | -4.4% | 10,671,000 |
| 2015/08/21 | 515.5 | 522.1 | 513.4 | 515.3 | -8.6 | -1.6% | 7,863,000 |
| 2015/08/20 | 522 | 530 | 517.9 | 523.9 | -2.1 | -0.4% | 7,722,000 |
| 2015/08/19 | 524.3 | 533.5 | 524.1 | 526 | +0.9 | +0.2% | 5,763,000 |
2401～
2450
件表示中 / 3772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 | 422,000円 | -1.4% | -13.0% | 2.49% | 13.06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 | 208,600円 | -7.8% | -24.8% | 2.88% | 7.88倍 | 0.76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 | 573,300円 | +4.4% | +29.4% | 1.40% | 11.01倍 | 1.17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 | 205,500円 | -3.3% | -16.8% | 3.41% | 8.39倍 | 0.56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 | 74,800円 | -0.2% | +6.1% | 0.00% | 5.21倍 | 0.43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
