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 |
|---|---|---|---|---|---|---|---|
| 2014/10/22 | 407.3 | 411.3 | 405.6 | 411 | +7.1 | +1.8% | 5,085,000 |
| 2014/10/21 | 407.3 | 409.9 | 401 | 403.9 | -3.3 | -0.8% | 6,390,000 |
| 2014/10/20 | 405 | 408 | 402.3 | 407.2 | +10.5 | +2.6% | 5,301,000 |
| 2014/10/17 | 404.8 | 408.7 | 396.2 | 396.7 | -4.2 | -1% | 6,553,000 |
| 2014/10/16 | 406.1 | 408.6 | 400.4 | 400.9 | -13 | -3.1% | 7,167,000 |
| 2014/10/15 | 418.9 | 419.9 | 412.9 | 413.9 | +3 | +0.7% | 5,817,000 |
| 2014/10/14 | 412.9 | 416.5 | 410.6 | 410.9 | -7.8 | -1.9% | 6,409,000 |
| 2014/10/10 | 417 | 421.9 | 416.3 | 418.7 | -3.9 | -0.9% | 5,775,000 |
| 2014/10/09 | 429.2 | 429.2 | 421 | 422.6 | -3.3 | -0.8% | 4,877,000 |
| 2014/10/08 | 424.9 | 429.4 | 424.5 | 425.9 | -4 | -0.9% | 4,265,000 |
| 2014/10/07 | 430 | 437.8 | 429.1 | 429.9 | ±0 | ±0% | 4,914,000 |
| 2014/10/06 | 431.7 | 434 | 429.8 | 429.9 | +2.5 | +0.6% | 4,146,000 |
| 2014/10/03 | 427.1 | 432.1 | 425.2 | 427.4 | -3.7 | -0.9% | 4,971,000 |
| 2014/10/02 | 438 | 440.5 | 429.7 | 431.1 | -9 | -2% | 5,975,000 |
| 2014/10/01 | 442.9 | 446.8 | 440.1 | 440.1 | -0.6 | -0.1% | 4,950,000 |
| 2014/09/30 | 446.3 | 446.3 | 438.1 | 440.7 | -7 | -1.6% | 5,219,000 |
| 2014/09/29 | 446 | 447.8 | 440.8 | 447.7 | +3.9 | +0.9% | 3,370,000 |
| 2014/09/26 | 440.8 | 444.2 | 439.2 | 443.8 | -7.2 | -1.6% | 4,290,000 |
| 2014/09/25 | 448.6 | 451 | 445.4 | 451 | +7.7 | +1.7% | 5,517,000 |
| 2014/09/24 | 439 | 444.4 | 436.1 | 443.3 | -2.7 | -0.6% | 5,041,000 |
| 2014/09/22 | 449 | 449.7 | 444.4 | 446 | +1.4 | +0.3% | 3,334,000 |
| 2014/09/19 | 444.2 | 447.8 | 441.4 | 444.6 | +2.1 | +0.5% | 5,625,000 |
| 2014/09/18 | 441.5 | 446.7 | 440.1 | 442.5 | +3.2 | +0.7% | 5,735,000 |
| 2014/09/17 | 443 | 444.3 | 439.1 | 439.3 | -2.2 | -0.5% | 3,083,000 |
| 2014/09/16 | 442.8 | 442.8 | 439 | 441.5 | +0.9 | +0.2% | 3,638,000 |
| 2014/09/12 | 440.4 | 441.9 | 438 | 440.6 | -2 | -0.5% | 8,469,000 |
| 2014/09/11 | 447.3 | 447.3 | 442 | 442.6 | -3.9 | -0.9% | 3,526,000 |
| 2014/09/10 | 440.1 | 446.9 | 440.1 | 446.5 | +4.8 | +1.1% | 3,525,000 |
| 2014/09/09 | 442.8 | 443.9 | 441 | 441.7 | -1.2 | -0.3% | 2,611,000 |
| 2014/09/08 | 441 | 444 | 440 | 442.9 | +5.2 | +1.2% | 4,266,000 |
| 2014/09/05 | 440.4 | 440.8 | 435.8 | 437.7 | -1.7 | -0.4% | 3,587,000 |
| 2014/09/04 | 437.3 | 440.7 | 436.1 | 439.4 | +2.5 | +0.6% | 3,466,000 |
| 2014/09/03 | 436 | 438.8 | 435.5 | 436.9 | +0.9 | +0.2% | 3,822,000 |
| 2014/09/02 | 434.1 | 437.7 | 432.2 | 436 | +3.9 | +0.9% | 5,039,000 |
| 2014/09/01 | 430.9 | 432.9 | 429.8 | 432.1 | +4.1 | +1% | 3,245,000 |
| 2014/08/29 | 425.2 | 433 | 425.2 | 428 | +1.8 | +0.4% | 5,520,000 |
| 2014/08/28 | 425 | 427.4 | 424.7 | 426.2 | +0.1 | ±0% | 3,103,000 |
| 2014/08/27 | 427.8 | 430.7 | 424.8 | 426.1 | -3.2 | -0.7% | 4,156,000 |
| 2014/08/26 | 436.7 | 437 | 428.4 | 429.3 | +1.5 | +0.4% | 5,514,000 |
| 2014/08/25 | 433.3 | 433.3 | 427.5 | 427.8 | -2.9 | -0.7% | 1,976,000 |
| 2014/08/22 | 434.9 | 435.5 | 429.9 | 430.7 | +1.5 | +0.3% | 3,534,000 |
| 2014/08/21 | 428.9 | 431.1 | 426.7 | 429.2 | +2.9 | +0.7% | 3,381,000 |
| 2014/08/20 | 424 | 429.7 | 424 | 426.3 | ±0 | ±0% | 3,255,000 |
| 2014/08/19 | 428 | 431.6 | 424.1 | 426.3 | -2.9 | -0.7% | 6,228,000 |
| 2014/08/18 | 431.8 | 432.3 | 428.3 | 429.2 | -0.5 | -0.1% | 1,579,000 |
| 2014/08/15 | 430 | 432.9 | 426.3 | 429.7 | ±0 | ±0% | 3,749,000 |
| 2014/08/14 | 426.1 | 429.8 | 424.9 | 429.7 | +4.1 | +1% | 2,863,000 |
| 2014/08/13 | 425.4 | 427 | 423.1 | 425.6 | -0.6 | -0.1% | 2,481,000 |
| 2014/08/12 | 422 | 427 | 421.7 | 426.2 | +5.3 | +1.3% | 2,641,000 |
| 2014/08/11 | 421 | 421.9 | 415.6 | 420.9 | +8.3 | +2% | 2,963,000 |
2651～
2700
件表示中 / 3771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 | 423,200円 | -1.4% | -13.0% | 2.48% | 13.10倍 | 0.99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 | 207,700円 | -7.8% | -24.8% | 2.89% | 7.84倍 | 0.75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 | 574,500円 | +4.4% | +29.4% | 1.39% | 11.03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 | 204,900円 | -3.3% | -16.8% | 3.42% | 8.37倍 | 0.55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 | 74,200円 | -0.2% | +6.1% | 0.00% | 5.17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
