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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,400 | 3,431 | 3,341 | 3,422 | -8 | -0.2% | 1,913,600 |
| 2024/04/25 | 3,489 | 3,510 | 3,410 | 3,430 | -41 | -1.2% | 1,556,000 |
| 2024/04/24 | 3,486 | 3,519 | 3,458 | 3,471 | -39 | -1.1% | 1,520,000 |
| 2024/04/23 | 3,470 | 3,562 | 3,443 | 3,510 | +162 | +4.8% | 2,983,600 |
| 2024/04/22 | 3,281 | 3,374 | 3,279 | 3,348 | +129 | +4% | 1,062,600 |
| 2024/04/19 | 3,215 | 3,242 | 3,184 | 3,219 | -14 | -0.4% | 1,037,900 |
| 2024/04/18 | 3,249 | 3,273 | 3,205 | 3,233 | -4 | -0.1% | 856,700 |
| 2024/04/17 | 3,293 | 3,295 | 3,175 | 3,237 | -55 | -1.7% | 986,300 |
| 2024/04/16 | 3,403 | 3,411 | 3,282 | 3,292 | -141 | -4.1% | 1,334,300 |
| 2024/04/15 | 3,412 | 3,462 | 3,368 | 3,433 | -8 | -0.2% | 1,034,900 |
| 2024/04/12 | 3,437 | 3,469 | 3,391 | 3,441 | +12 | +0.3% | 1,350,100 |
| 2024/04/11 | 3,331 | 3,477 | 3,315 | 3,429 | +85 | +2.5% | 2,072,100 |
| 2024/04/10 | 3,336 | 3,383 | 3,321 | 3,344 | +37 | +1.1% | 1,232,100 |
| 2024/04/09 | 3,330 | 3,334 | 3,283 | 3,307 | -6 | -0.2% | 845,800 |
| 2024/04/08 | 3,303 | 3,313 | 3,263 | 3,313 | +10 | +0.3% | 1,112,500 |
| 2024/04/05 | 3,320 | 3,333 | 3,246 | 3,303 | -87 | -2.6% | 1,102,200 |
| 2024/04/04 | 3,354 | 3,415 | 3,343 | 3,390 | +43 | +1.3% | 1,162,000 |
| 2024/04/03 | 3,367 | 3,391 | 3,341 | 3,347 | +25 | +0.8% | 1,133,800 |
| 2024/04/02 | 3,325 | 3,399 | 3,313 | 3,322 | -10 | -0.3% | 867,500 |
| 2024/04/01 | 3,410 | 3,433 | 3,309 | 3,332 | -60 | -1.8% | 690,300 |
| 2024/03/29 | 3,384 | 3,408 | 3,369 | 3,392 | -6 | -0.2% | 1,170,800 |
| 2024/03/28 | 3,388 | 3,410 | 3,352 | 3,398 | -25 | -0.7% | 992,000 |
| 2024/03/27 | 3,460 | 3,475 | 3,416 | 3,423 | -27 | -0.8% | 1,642,800 |
| 2024/03/26 | 3,449 | 3,471 | 3,440 | 3,450 | +6 | +0.2% | 819,700 |
| 2024/03/25 | 3,499 | 3,499 | 3,437 | 3,444 | -60 | -1.7% | 1,088,400 |
| 2024/03/22 | 3,463 | 3,527 | 3,452 | 3,504 | +47 | +1.4% | 1,260,900 |
| 2024/03/21 | 3,500 | 3,513 | 3,441 | 3,457 | -26 | -0.7% | 1,189,000 |
| 2024/03/19 | 3,404 | 3,495 | 3,400 | 3,483 | +65 | +1.9% | 1,019,100 |
| 2024/03/18 | 3,450 | 3,488 | 3,394 | 3,418 | +106 | +3.2% | 1,475,200 |
| 2024/03/15 | 3,325 | 3,364 | 3,296 | 3,312 | -25 | -0.7% | 1,735,600 |
| 2024/03/14 | 3,287 | 3,361 | 3,243 | 3,337 | +59 | +1.8% | 1,568,500 |
| 2024/03/13 | 3,315 | 3,316 | 3,224 | 3,278 | -33 | -1% | 1,852,300 |
| 2024/03/12 | 3,357 | 3,363 | 3,235 | 3,311 | -49 | -1.5% | 1,615,600 |
| 2024/03/11 | 3,412 | 3,458 | 3,336 | 3,360 | -86 | -2.5% | 1,820,600 |
| 2024/03/08 | 3,350 | 3,446 | 3,313 | 3,446 | +249 | +7.8% | 4,070,600 |
| 2024/03/07 | 3,100 | 3,197 | 3,097 | 3,197 | +116 | +3.8% | 2,123,400 |
| 2024/03/06 | 3,037 | 3,122 | 3,037 | 3,081 | +39 | +1.3% | 1,729,800 |
| 2024/03/05 | 3,034 | 3,049 | 3,017 | 3,042 | -3 | -0.1% | 1,120,700 |
| 2024/03/04 | 3,035 | 3,050 | 3,010 | 3,045 | -17 | -0.6% | 1,188,200 |
| 2024/03/01 | 3,006 | 3,062 | 2,997.5 | 3,062 | +68 | +2.3% | 869,100 |
| 2024/02/29 | 3,003 | 3,020 | 2,971.5 | 2,994 | -49 | -1.6% | 1,667,800 |
| 2024/02/28 | 3,001 | 3,063 | 2,981 | 3,043 | +43.5 | +1.5% | 1,699,800 |
| 2024/02/27 | 3,037 | 3,138 | 2,996 | 2,999.5 | +8.5 | +0.3% | 2,427,200 |
| 2024/02/26 | 3,020 | 3,033 | 2,982 | 2,991 | -23 | -0.8% | 1,622,400 |
| 2024/02/22 | 3,036 | 3,062 | 2,986 | 3,014 | -27 | -0.9% | 1,520,500 |
| 2024/02/21 | 3,091 | 3,094 | 3,011 | 3,041 | -48 | -1.6% | 1,279,800 |
| 2024/02/20 | 3,070 | 3,092 | 3,045 | 3,089 | +25 | +0.8% | 730,500 |
| 2024/02/19 | 3,020 | 3,064 | 3,015 | 3,064 | +32 | +1.1% | 600,800 |
| 2024/02/16 | 3,020 | 3,061 | 3,013 | 3,032 | +26 | +0.9% | 825,700 |
| 2024/02/15 | 2,976.5 | 3,007 | 2,956.5 | 3,006 | +29.5 | +1% | 1,005,900 |
1～
50
件表示中 / 3445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 | 342,200円 | -8.4% | +199.4% | 2.12% | 10.56倍 | 0.90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 |
| 中部電 | 195,400円 | -8.5% | +529.3% | 2.81% | 4.48倍 | 0.58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 |
| 東ガス | 358,900円 | -0.9% | -51.4% | 1.95% | 17.90倍 | 0.84倍 |
|
都市ガス最大手。電力と合わせ総合エネルギー企業化。海外ガス田開発も。地域冷暖房に注力 |
| 九州電 | 142,500円 | -3.2% | - | 1.75% | 4.63倍 | 0.79倍 |
|
九州財界の雄。産業向け比率が高い。海外、通信事業も育成。原発は川内２基、玄海２基を保有 |
| 東北電 | 117,300円 | -5.9% | - | 1.28% | 2.93倍 | 0.82倍 |
|
東北６県、新潟へ供給。震災で原発３基停止。域内で大口ガス卸売り、洋上風力など再エネ開発 |
市場注目の銘柄
チャート関連のコラム
