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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 3,023 | 3,029 | 2,945 | 2,976.5 | -57.5 | -1.9% | 1,018,800 |
| 2024/02/13 | 3,013 | 3,055 | 2,997 | 3,034 | +27 | +0.9% | 908,300 |
| 2024/02/09 | 3,031 | 3,036 | 2,995.5 | 3,007 | -41 | -1.3% | 902,700 |
| 2024/02/08 | 3,075 | 3,100 | 3,043 | 3,048 | -53 | -1.7% | 984,100 |
| 2024/02/07 | 3,063 | 3,119 | 3,052 | 3,101 | +25 | +0.8% | 838,600 |
| 2024/02/06 | 3,100 | 3,144 | 3,074 | 3,076 | -53 | -1.7% | 847,300 |
| 2024/02/05 | 3,099 | 3,137 | 3,082 | 3,129 | +25 | +0.8% | 672,800 |
| 2024/02/02 | 3,109 | 3,136 | 3,071 | 3,104 | -5 | -0.2% | 896,000 |
| 2024/02/01 | 3,106 | 3,138 | 3,071 | 3,109 | -3 | -0.1% | 1,348,200 |
| 2024/01/31 | 3,090 | 3,126 | 3,007 | 3,112 | +142 | +4.8% | 2,512,200 |
| 2024/01/30 | 3,020 | 3,023 | 2,965 | 2,970 | -49 | -1.6% | 1,127,300 |
| 2024/01/29 | 3,019 | 3,027 | 2,995 | 3,019 | +31 | +1% | 834,600 |
| 2024/01/26 | 3,040 | 3,042 | 2,979 | 2,988 | -51 | -1.7% | 812,000 |
| 2024/01/25 | 3,025 | 3,046 | 3,014 | 3,039 | -6 | -0.2% | 782,400 |
| 2024/01/24 | 3,052 | 3,065 | 3,014 | 3,045 | -7 | -0.2% | 980,200 |
| 2024/01/23 | 3,105 | 3,123 | 3,045 | 3,052 | -55 | -1.8% | 980,900 |
| 2024/01/22 | 3,084 | 3,108 | 3,058 | 3,107 | +44 | +1.4% | 1,085,200 |
| 2024/01/19 | 3,081 | 3,083 | 3,030 | 3,063 | -16 | -0.5% | 945,500 |
| 2024/01/18 | 3,124 | 3,142 | 3,071 | 3,079 | -61 | -1.9% | 1,292,100 |
| 2024/01/17 | 3,140 | 3,196 | 3,122 | 3,140 | -44 | -1.4% | 1,357,300 |
| 2024/01/16 | 3,215 | 3,220 | 3,148 | 3,184 | -21 | -0.7% | 931,300 |
| 2024/01/15 | 3,180 | 3,215 | 3,172 | 3,205 | +35 | +1.1% | 855,600 |
| 2024/01/12 | 3,220 | 3,233 | 3,170 | 3,170 | -3 | -0.1% | 1,549,900 |
| 2024/01/11 | 3,195 | 3,242 | 3,173 | 3,173 | +20 | +0.6% | 1,372,400 |
| 2024/01/10 | 3,130 | 3,179 | 3,116 | 3,153 | +62 | +2% | 1,321,300 |
| 2024/01/09 | 3,090 | 3,124 | 3,068 | 3,091 | +2 | +0.1% | 1,385,000 |
| 2024/01/05 | 3,067 | 3,111 | 3,060 | 3,089 | +67 | +2.2% | 1,378,500 |
| 2024/01/04 | 2,958 | 3,022 | 2,915.5 | 3,022 | +77 | +2.6% | 1,442,100 |
| 2023/12/29 | 2,903 | 2,945 | 2,888.5 | 2,945 | +34 | +1.2% | 1,177,700 |
| 2023/12/28 | 2,926 | 2,935 | 2,901 | 2,911 | -23 | -0.8% | 542,800 |
| 2023/12/27 | 2,900 | 2,946 | 2,892 | 2,934 | +39 | +1.3% | 729,600 |
| 2023/12/26 | 2,896.5 | 2,908.5 | 2,880 | 2,895 | +12.5 | +0.4% | 670,100 |
| 2023/12/25 | 2,938 | 2,938.5 | 2,876.5 | 2,882.5 | -33 | -1.1% | 428,400 |
| 2023/12/22 | 2,898 | 2,915.5 | 2,884 | 2,915.5 | +14.5 | +0.5% | 1,092,400 |
| 2023/12/21 | 2,930 | 2,958 | 2,894 | 2,901 | -20 | -0.7% | 1,178,100 |
| 2023/12/20 | 2,911.5 | 2,969 | 2,882 | 2,921 | -26 | -0.9% | 1,487,600 |
| 2023/12/19 | 2,912.5 | 2,954 | 2,909.5 | 2,947 | +63.5 | +2.2% | 1,304,300 |
| 2023/12/18 | 2,871.5 | 2,896 | 2,842 | 2,883.5 | -15 | -0.5% | 983,000 |
| 2023/12/15 | 2,909.5 | 2,945.5 | 2,887.5 | 2,898.5 | -32.5 | -1.1% | 2,375,000 |
| 2023/12/14 | 3,017 | 3,037 | 2,924.5 | 2,931 | -56 | -1.9% | 1,613,300 |
| 2023/12/13 | 3,050 | 3,077 | 2,975 | 2,987 | +37.5 | +1.3% | 1,770,500 |
| 2023/12/12 | 2,972.5 | 2,988.5 | 2,942.5 | 2,949.5 | +0.5 | ±0% | 1,090,300 |
| 2023/12/11 | 2,895.5 | 2,962 | 2,880 | 2,949 | +65 | +2.3% | 1,354,300 |
| 2023/12/08 | 2,852.5 | 2,897.5 | 2,840 | 2,884 | +8 | +0.3% | 1,507,300 |
51～
100
件表示中 / 3451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 | 352,200円 | -4.7% | -32.5% | 2.70% | 12.86倍 | 0.91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 |
| 東電力ＨＤ | 95,100円 | +2.3% | -27.1% | 0.00% | 6.34倍 | 0.61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 |
| 中部電 | 197,600円 | -0.3% | -57.8% | 3.04% | 8.79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 | 348,500円 | -0.9% | -51.4% | 2.01% | 17.38倍 | 0.82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 | 157,200円 | +2.8% | -53.8% | 3.18% | 10.02倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
