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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 282 | 288 | 282 | 286 | +1 | +0.4% | 10,201,000 |
| 2011/06/01 | 287 | 287 | 282 | 285 | -3 | -1% | 4,902,000 |
| 2011/05/31 | 281 | 289 | 280 | 288 | +8 | +2.9% | 12,610,000 |
| 2011/05/30 | 282 | 282 | 280 | 280 | -1 | -0.4% | 4,346,000 |
| 2011/05/27 | 281 | 283 | 280 | 281 | -1 | -0.4% | 2,328,000 |
| 2011/05/26 | 282 | 283 | 280 | 282 | -1 | -0.4% | 8,141,000 |
| 2011/05/25 | 287 | 287 | 282 | 283 | -4 | -1.4% | 8,400,000 |
| 2011/05/24 | 283 | 289 | 283 | 287 | +5 | +1.8% | 9,397,000 |
| 2011/05/23 | 283 | 286 | 280 | 282 | +1 | +0.4% | 11,261,000 |
| 2011/05/20 | 284 | 285 | 281 | 281 | -4 | -1.4% | 13,375,000 |
| 2011/05/19 | 286 | 287 | 283 | 285 | ±0 | ±0% | 7,156,000 |
| 2011/05/18 | 286 | 290 | 284 | 285 | -1 | -0.3% | 7,566,000 |
| 2011/05/17 | 291 | 291 | 284 | 286 | -4 | -1.4% | 8,550,000 |
| 2011/05/16 | 290 | 292 | 288 | 290 | -1 | -0.3% | 7,064,000 |
| 2011/05/13 | 297 | 297 | 289 | 291 | -7 | -2.3% | 11,448,000 |
| 2011/05/12 | 300 | 301 | 298 | 298 | -3 | -1% | 4,955,000 |
| 2011/05/11 | 305 | 305 | 299 | 301 | -1 | -0.3% | 8,331,000 |
| 2011/05/10 | 304 | 306 | 302 | 302 | -1 | -0.3% | 4,126,000 |
| 2011/05/09 | 305 | 306 | 303 | 303 | -2 | -0.7% | 5,796,000 |
| 2011/05/06 | 304 | 308 | 303 | 305 | ±0 | ±0% | 10,479,000 |
| 2011/05/02 | 299 | 305 | 298 | 305 | +7 | +2.3% | 7,851,000 |
| 2011/04/28 | 297 | 298 | 294 | 298 | +1 | +0.3% | 14,789,000 |
| 2011/04/27 | 295 | 298 | 293 | 297 | +2 | +0.7% | 8,726,000 |
| 2011/04/26 | 296 | 297 | 294 | 295 | -2 | -0.7% | 6,827,000 |
| 2011/04/25 | 300 | 302 | 295 | 297 | -4 | -1.3% | 8,732,000 |
| 2011/04/22 | 305 | 306 | 300 | 301 | -5 | -1.6% | 6,824,000 |
| 2011/04/21 | 312 | 312 | 306 | 306 | -4 | -1.3% | 6,205,000 |
| 2011/04/20 | 305 | 311 | 304 | 310 | +6 | +2% | 9,172,000 |
| 2011/04/19 | 306 | 306 | 302 | 304 | -3 | -1% | 5,268,000 |
| 2011/04/18 | 308 | 310 | 306 | 307 | -1 | -0.3% | 5,508,000 |
| 2011/04/15 | 305 | 309 | 303 | 308 | +1 | +0.3% | 13,766,000 |
| 2011/04/14 | 309 | 309 | 305 | 307 | -3 | -1% | 9,425,000 |
| 2011/04/13 | 312 | 313 | 308 | 310 | -4 | -1.3% | 10,366,000 |
| 2011/04/12 | 318 | 321 | 313 | 314 | -7 | -2.2% | 12,250,000 |
| 2011/04/11 | 318 | 322 | 314 | 321 | +3 | +0.9% | 9,106,000 |
| 2011/04/08 | 314 | 320 | 307 | 318 | +1 | +0.3% | 20,206,000 |
| 2011/04/07 | 313 | 320 | 312 | 317 | +3 | +1% | 11,762,000 |
| 2011/04/06 | 318 | 323 | 311 | 314 | -3 | -0.9% | 17,251,000 |
| 2011/04/05 | 327 | 327 | 313 | 317 | -7 | -2.2% | 14,942,000 |
| 2011/04/04 | 323 | 328 | 320 | 324 | +3 | +0.9% | 9,442,000 |
| 2011/04/01 | 332 | 332 | 318 | 321 | -11 | -3.3% | 18,499,000 |
| 2011/03/31 | 327 | 334 | 323 | 332 | +8 | +2.5% | 20,775,000 |
| 2011/03/30 | 325 | 326 | 317 | 324 | -1 | -0.3% | 12,143,000 |
| 2011/03/29 | 322 | 328 | 319 | 325 | +1 | +0.3% | 19,628,000 |
| 2011/03/28 | 317 | 328 | 314 | 324 | +12 | +3.8% | 26,357,000 |
| 2011/03/25 | 311 | 316 | 308 | 312 | +4 | +1.3% | 13,741,000 |
| 2011/03/24 | 310 | 311 | 305 | 308 | -1 | -0.3% | 8,002,000 |
| 2011/03/23 | 312 | 315 | 305 | 309 | +1 | +0.3% | 15,881,000 |
| 2011/03/22 | 310 | 312 | 305 | 308 | +3 | +1% | 11,366,000 |
| 2011/03/18 | 301 | 308 | 295 | 305 | +7 | +2.3% | 13,359,000 |
3301～
3350
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
