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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 524.8 | 527.6 | 520.5 | 525.1 | -2.4 | -0.5% | 4,136,000 |
| 2015/08/17 | 526.8 | 532.4 | 525.6 | 527.5 | +2.4 | +0.5% | 5,044,000 |
| 2015/08/14 | 526.3 | 527.9 | 521.5 | 525.1 | -0.1 | ±0% | 5,755,000 |
| 2015/08/13 | 520.7 | 527.1 | 518.2 | 525.2 | +0.1 | ±0% | 6,101,000 |
| 2015/08/12 | 525.6 | 533.5 | 520.1 | 525.1 | -1.4 | -0.3% | 6,721,000 |
| 2015/08/11 | 525.8 | 529.3 | 519.5 | 526.5 | +0.8 | +0.2% | 8,453,000 |
| 2015/08/10 | 519 | 525.7 | 518 | 525.7 | +10.3 | +2% | 7,352,000 |
| 2015/08/07 | 514.2 | 516.5 | 509.1 | 515.4 | +2.4 | +0.5% | 5,467,000 |
| 2015/08/06 | 513.8 | 517.3 | 510 | 513 | -2.9 | -0.6% | 6,606,000 |
| 2015/08/05 | 511.5 | 517.9 | 510.1 | 515.9 | +6.3 | +1.2% | 12,482,000 |
| 2015/08/04 | 496 | 509.6 | 495.4 | 509.6 | +17.3 | +3.5% | 11,259,000 |
| 2015/08/03 | 492.2 | 496.2 | 490.2 | 492.3 | -3.6 | -0.7% | 4,579,000 |
| 2015/07/31 | 498.6 | 498.9 | 489.1 | 495.9 | +2.4 | +0.5% | 6,459,000 |
| 2015/07/30 | 495 | 497.3 | 492.1 | 493.5 | -0.7 | -0.1% | 4,809,000 |
| 2015/07/29 | 488.5 | 495.8 | 488.5 | 494.2 | +4.2 | +0.9% | 6,517,000 |
| 2015/07/28 | 487.8 | 498 | 487 | 490 | -0.9 | -0.2% | 7,591,000 |
| 2015/07/27 | 490.1 | 493 | 487.2 | 490.9 | -4.4 | -0.9% | 4,678,000 |
| 2015/07/24 | 495.1 | 497.3 | 492.8 | 495.3 | -3.1 | -0.6% | 4,448,000 |
| 2015/07/23 | 500.6 | 500.7 | 494.4 | 498.4 | +0.2 | ±0% | 2,663,000 |
| 2015/07/22 | 500.8 | 503.1 | 496.1 | 498.2 | -2.6 | -0.5% | 3,564,000 |
| 2015/07/21 | 499.5 | 502.6 | 496.6 | 500.8 | +4.3 | +0.9% | 6,180,000 |
| 2015/07/17 | 493.9 | 497.2 | 491.3 | 496.5 | +1.5 | +0.3% | 3,204,000 |
| 2015/07/16 | 494.4 | 496.2 | 492.2 | 495 | +3.6 | +0.7% | 5,004,000 |
| 2015/07/15 | 488.6 | 493.7 | 488.1 | 491.4 | +4.9 | +1% | 5,395,000 |
| 2015/07/14 | 492 | 493.5 | 484.8 | 486.5 | +1.7 | +0.4% | 4,993,000 |
| 2015/07/13 | 478.1 | 485.9 | 473.5 | 484.8 | +11.3 | +2.4% | 6,218,000 |
| 2015/07/10 | 477.6 | 479.6 | 471.6 | 473.5 | -0.2 | ±0% | 6,205,000 |
| 2015/07/09 | 470.7 | 474.3 | 465.2 | 473.7 | -3.7 | -0.8% | 6,942,000 |
| 2015/07/08 | 483.1 | 485.9 | 477.4 | 477.4 | -10.2 | -2.1% | 7,174,000 |
| 2015/07/07 | 489 | 489.9 | 484.1 | 487.6 | +5.7 | +1.2% | 5,800,000 |
| 2015/07/06 | 477.8 | 484.4 | 477.8 | 481.9 | -1.2 | -0.2% | 5,157,000 |
| 2015/07/03 | 482 | 487 | 482 | 483.1 | +0.6 | +0.1% | 4,160,000 |
| 2015/07/02 | 484 | 487.9 | 481.5 | 482.5 | +2.7 | +0.6% | 4,804,000 |
| 2015/07/01 | 483.1 | 484.5 | 478.1 | 479.8 | -3.5 | -0.7% | 4,545,000 |
| 2015/06/30 | 492.4 | 492.4 | 482.6 | 483.3 | -2.2 | -0.5% | 7,240,000 |
| 2015/06/29 | 486 | 489.5 | 480 | 485.5 | -8.3 | -1.7% | 5,765,000 |
| 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 |
2451～
2500
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
