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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 3,163 | 3,196 | 3,147 | 3,169 | +6 | +0.2% | 667,300 |
| 2024/10/25 | 3,175 | 3,199 | 3,146 | 3,163 | -27 | -0.8% | 729,000 |
| 2024/10/24 | 3,182 | 3,216 | 3,156 | 3,190 | ±0 | ±0% | 865,200 |
| 2024/10/23 | 3,187 | 3,206 | 3,165 | 3,190 | +24 | +0.8% | 833,000 |
| 2024/10/22 | 3,187 | 3,198 | 3,152 | 3,166 | -15 | -0.5% | 692,500 |
| 2024/10/21 | 3,200 | 3,200 | 3,158 | 3,181 | -15 | -0.5% | 722,800 |
| 2024/10/18 | 3,244 | 3,261 | 3,190 | 3,196 | -46 | -1.4% | 700,300 |
| 2024/10/17 | 3,273 | 3,289 | 3,229 | 3,242 | +1 | ±0% | 775,800 |
| 2024/10/16 | 3,230 | 3,272 | 3,220 | 3,241 | -3 | -0.1% | 868,200 |
| 2024/10/15 | 3,280 | 3,302 | 3,241 | 3,244 | -44 | -1.3% | 1,179,400 |
| 2024/10/11 | 3,267 | 3,316 | 3,255 | 3,288 | +17 | +0.5% | 1,131,100 |
| 2024/10/10 | 3,281 | 3,296 | 3,267 | 3,271 | -2 | -0.1% | 588,200 |
| 2024/10/09 | 3,347 | 3,369 | 3,273 | 3,273 | -57 | -1.7% | 712,800 |
| 2024/10/08 | 3,325 | 3,346 | 3,305 | 3,330 | -19 | -0.6% | 781,600 |
| 2024/10/07 | 3,344 | 3,395 | 3,326 | 3,349 | +60 | +1.8% | 1,065,300 |
| 2024/10/04 | 3,252 | 3,294 | 3,252 | 3,289 | +38 | +1.2% | 839,700 |
| 2024/10/03 | 3,295 | 3,315 | 3,232 | 3,251 | +49 | +1.5% | 863,500 |
| 2024/10/02 | 3,226 | 3,265 | 3,202 | 3,202 | -23 | -0.7% | 843,500 |
| 2024/10/01 | 3,230 | 3,258 | 3,193 | 3,225 | +1 | ±0% | 768,700 |
| 2024/09/30 | 3,203 | 3,245 | 3,186 | 3,224 | -49 | -1.5% | 1,282,300 |
| 2024/09/27 | 3,258 | 3,281 | 3,228 | 3,273 | -52 | -1.6% | 1,327,100 |
| 2024/09/26 | 3,300 | 3,325 | 3,275 | 3,325 | +50 | +1.5% | 1,134,400 |
| 2024/09/25 | 3,299 | 3,299 | 3,252 | 3,275 | -11 | -0.3% | 826,500 |
| 2024/09/24 | 3,280 | 3,310 | 3,261 | 3,286 | +31 | +1% | 973,300 |
| 2024/09/20 | 3,300 | 3,310 | 3,249 | 3,255 | -28 | -0.9% | 2,073,100 |
| 2024/09/19 | 3,315 | 3,342 | 3,283 | 3,283 | -19 | -0.6% | 1,120,800 |
| 2024/09/18 | 3,314 | 3,355 | 3,271 | 3,302 | -34 | -1% | 1,536,400 |
| 2024/09/17 | 3,360 | 3,374 | 3,301 | 3,336 | -15 | -0.4% | 1,178,200 |
| 2024/09/13 | 3,373 | 3,383 | 3,311 | 3,351 | -54 | -1.6% | 1,237,800 |
| 2024/09/12 | 3,409 | 3,434 | 3,372 | 3,405 | +62 | +1.9% | 1,195,700 |
| 2024/09/11 | 3,466 | 3,473 | 3,315 | 3,343 | -178 | -5.1% | 1,757,200 |
| 2024/09/10 | 3,525 | 3,553 | 3,500 | 3,521 | -8 | -0.2% | 1,148,700 |
| 2024/09/09 | 3,456 | 3,559 | 3,456 | 3,529 | +3 | +0.1% | 924,700 |
| 2024/09/06 | 3,547 | 3,555 | 3,507 | 3,526 | -13 | -0.4% | 768,900 |
| 2024/09/05 | 3,548 | 3,617 | 3,505 | 3,539 | +22 | +0.6% | 1,180,300 |
| 2024/09/04 | 3,554 | 3,581 | 3,505 | 3,517 | -107 | -3% | 1,078,600 |
| 2024/09/03 | 3,580 | 3,635 | 3,551 | 3,624 | +34 | +0.9% | 699,500 |
| 2024/09/02 | 3,561 | 3,592 | 3,553 | 3,590 | -4 | -0.1% | 765,000 |
| 2024/08/30 | 3,650 | 3,657 | 3,582 | 3,594 | -21 | -0.6% | 1,475,700 |
| 2024/08/29 | 3,527 | 3,616 | 3,512 | 3,615 | +99 | +2.8% | 1,121,200 |
| 2024/08/28 | 3,555 | 3,578 | 3,505 | 3,516 | -28 | -0.8% | 647,900 |
| 2024/08/27 | 3,550 | 3,559 | 3,523 | 3,544 | +32 | +0.9% | 533,500 |
| 2024/08/26 | 3,498 | 3,523 | 3,472 | 3,512 | -1 | ±0% | 532,800 |
| 2024/08/23 | 3,499 | 3,522 | 3,488 | 3,513 | +31 | +0.9% | 699,200 |
| 2024/08/22 | 3,450 | 3,486 | 3,427 | 3,482 | +32 | +0.9% | 641,300 |
| 2024/08/21 | 3,473 | 3,486 | 3,430 | 3,450 | -38 | -1.1% | 694,700 |
| 2024/08/20 | 3,425 | 3,496 | 3,422 | 3,488 | +149 | +4.5% | 1,146,700 |
| 2024/08/19 | 3,425 | 3,428 | 3,333 | 3,339 | -107 | -3.1% | 1,158,000 |
| 2024/08/16 | 3,385 | 3,474 | 3,340 | 3,446 | +87 | +2.6% | 1,524,400 |
| 2024/08/15 | 3,390 | 3,416 | 3,358 | 3,359 | -37 | -1.1% | 1,393,500 |
201～
250
件表示中 / 3768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 | 432,500円 | -1.4% | -13.0% | 2.43% | 13.39倍 | 1.01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 | 208,800円 | -7.8% | -24.8% | 2.87% | 7.89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 | 581,400円 | +4.4% | +29.4% | 1.38% | 11.16倍 | 1.18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 | 208,000円 | -3.3% | -16.8% | 3.37% | 8.49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 | 76,100円 | -0.2% | +6.1% | 0.00% | 5.30倍 | 0.44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
