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 |
|---|---|---|---|---|---|---|---|
| 2011/07/19 | 316 | 318 | 310 | 311 | -7 | -2.2% | 7,413,000 |
| 2011/07/15 | 317 | 319 | 316 | 318 | +2 | +0.6% | 6,608,000 |
| 2011/07/14 | 316 | 319 | 315 | 316 | ±0 | ±0% | 6,533,000 |
| 2011/07/13 | 314 | 318 | 314 | 316 | +1 | +0.3% | 7,382,000 |
| 2011/07/12 | 317 | 318 | 312 | 315 | -3 | -0.9% | 9,353,000 |
| 2011/07/11 | 315 | 319 | 314 | 318 | +2 | +0.6% | 11,046,000 |
| 2011/07/08 | 315 | 317 | 311 | 316 | +3 | +1% | 7,545,000 |
| 2011/07/07 | 312 | 315 | 311 | 313 | +2 | +0.6% | 8,449,000 |
| 2011/07/06 | 309 | 311 | 308 | 311 | ±0 | ±0% | 5,134,000 |
| 2011/07/05 | 309 | 312 | 308 | 311 | +2 | +0.6% | 4,771,000 |
| 2011/07/04 | 307 | 311 | 305 | 309 | +4 | +1.3% | 12,545,000 |
| 2011/07/01 | 307 | 307 | 303 | 305 | ±0 | ±0% | 6,273,000 |
| 2011/06/30 | 305 | 307 | 304 | 305 | +2 | +0.7% | 6,992,000 |
| 2011/06/29 | 302 | 306 | 301 | 303 | +1 | +0.3% | 5,648,000 |
| 2011/06/28 | 304 | 305 | 300 | 302 | ±0 | ±0% | 4,521,000 |
| 2011/06/27 | 303 | 308 | 302 | 302 | -1 | -0.3% | 4,455,000 |
| 2011/06/24 | 304 | 306 | 302 | 303 | ±0 | ±0% | 6,974,000 |
| 2011/06/23 | 305 | 307 | 302 | 303 | -4 | -1.3% | 7,316,000 |
| 2011/06/22 | 305 | 308 | 303 | 307 | +1 | +0.3% | 8,128,000 |
| 2011/06/21 | 300 | 307 | 299 | 306 | +9 | +3% | 11,942,000 |
| 2011/06/20 | 300 | 304 | 294 | 297 | -4 | -1.3% | 14,253,000 |
| 2011/06/17 | 300 | 301 | 295 | 301 | +2 | +0.7% | 7,780,000 |
| 2011/06/16 | 299 | 304 | 297 | 299 | -1 | -0.3% | 7,282,000 |
| 2011/06/15 | 301 | 302 | 294 | 300 | -3 | -1% | 15,763,000 |
| 2011/06/14 | 297 | 304 | 296 | 303 | +7 | +2.4% | 12,735,000 |
| 2011/06/13 | 293 | 298 | 292 | 296 | ±0 | ±0% | 8,319,000 |
| 2011/06/10 | 296 | 298 | 292 | 296 | +5 | +1.7% | 16,772,000 |
| 2011/06/09 | 290 | 294 | 285 | 291 | +1 | +0.3% | 14,587,000 |
| 2011/06/08 | 285 | 291 | 285 | 290 | +6 | +2.1% | 7,862,000 |
| 2011/06/07 | 280 | 287 | 278 | 284 | +6 | +2.2% | 9,219,000 |
| 2011/06/06 | 283 | 284 | 274 | 278 | -6 | -2.1% | 10,901,000 |
| 2011/06/03 | 284 | 285 | 282 | 284 | -2 | -0.7% | 7,127,000 |
| 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 |
3451～
3500
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 | 431,100円 | -1.4% | -13.0% | 2.44% | 13.35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 | 209,600円 | -7.8% | -24.8% | 2.86% | 7.92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 | 575,800円 | +4.4% | +29.4% | 1.39% | 11.05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 | 207,900円 | -3.3% | -16.8% | 3.37% | 8.48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 | 76,900円 | -0.2% | +6.1% | 0.00% | 5.36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
