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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 2,178 | 2,182 | 2,169 | 2,173.5 | +7 | +0.3% | 990,500 |
2023/07/21 | 2,159 | 2,167 | 2,145.5 | 2,166.5 | +18 | +0.8% | 1,289,800 |
2023/07/20 | 2,158 | 2,164 | 2,145 | 2,148.5 | +2 | +0.1% | 1,080,000 |
2023/07/19 | 2,135 | 2,146.5 | 2,128 | 2,146.5 | +14 | +0.7% | 958,700 |
2023/07/18 | 2,121.5 | 2,133 | 2,115.5 | 2,132.5 | -1.5 | -0.1% | 906,700 |
2023/07/14 | 2,132 | 2,148.5 | 2,113.5 | 2,134 | -13 | -0.6% | 1,444,700 |
2023/07/13 | 2,134 | 2,155.5 | 2,117.5 | 2,147 | +24 | +1.1% | 2,325,300 |
2023/07/12 | 2,106 | 2,128.5 | 2,099 | 2,123 | +13 | +0.6% | 2,672,200 |
2023/07/11 | 2,125 | 2,126.5 | 2,100.5 | 2,110 | -22 | -1% | 2,051,100 |
2023/07/10 | 2,137 | 2,143 | 2,119 | 2,132 | -13.5 | -0.6% | 1,209,200 |
2023/07/07 | 2,157 | 2,167 | 2,145.5 | 2,145.5 | -20 | -0.9% | 1,225,500 |
2023/07/06 | 2,193 | 2,201 | 2,159 | 2,165.5 | -24.5 | -1.1% | 1,444,500 |
2023/07/05 | 2,180 | 2,195.5 | 2,177.5 | 2,190 | -2 | -0.1% | 877,600 |
2023/07/04 | 2,212.5 | 2,214 | 2,191.5 | 2,192 | -24 | -1.1% | 981,900 |
2023/07/03 | 2,210.5 | 2,223 | 2,208.5 | 2,216 | +8.5 | +0.4% | 850,800 |
2023/06/30 | 2,220 | 2,225.5 | 2,194.5 | 2,207.5 | -15.5 | -0.7% | 1,328,300 |
2023/06/29 | 2,256 | 2,259.5 | 2,218.5 | 2,223 | -42 | -1.9% | 1,114,000 |
2023/06/28 | 2,241.5 | 2,268.5 | 2,239 | 2,265 | +12 | +0.5% | 828,600 |
2023/06/27 | 2,252 | 2,256.5 | 2,228 | 2,253 | +14.5 | +0.6% | 889,300 |
2023/06/26 | 2,244 | 2,249 | 2,212.5 | 2,238.5 | -4 | -0.2% | 980,500 |
2023/06/23 | 2,250 | 2,268.5 | 2,235.5 | 2,242.5 | -3.5 | -0.2% | 1,017,700 |
2023/06/22 | 2,239 | 2,254 | 2,239 | 2,246 | +16 | +0.7% | 1,075,200 |
2023/06/21 | 2,244 | 2,251 | 2,229 | 2,230 | -32.5 | -1.4% | 1,293,000 |
2023/06/20 | 2,255 | 2,262.5 | 2,237 | 2,262.5 | +10 | +0.4% | 1,202,400 |
2023/06/19 | 2,256 | 2,263 | 2,243 | 2,252.5 | +23 | +1% | 825,200 |
2023/06/16 | 2,214 | 2,232.5 | 2,213 | 2,229.5 | -12.5 | -0.6% | 2,339,900 |
2023/06/15 | 2,232 | 2,253.5 | 2,231.5 | 2,242 | -6 | -0.3% | 1,182,100 |
2023/06/14 | 2,245.5 | 2,257.5 | 2,235 | 2,248 | +8 | +0.4% | 1,153,200 |
2023/06/13 | 2,284 | 2,288 | 2,240 | 2,240 | -54 | -2.4% | 1,637,000 |
2023/06/12 | 2,284 | 2,310 | 2,271 | 2,294 | +22.5 | +1% | 996,400 |
2023/06/09 | 2,262 | 2,280.5 | 2,253.5 | 2,271.5 | +17 | +0.8% | 1,659,100 |
2023/06/08 | 2,227 | 2,275 | 2,227 | 2,254.5 | +40.5 | +1.8% | 1,706,500 |
2023/06/07 | 2,242.5 | 2,246 | 2,211 | 2,214 | -28.5 | -1.3% | 1,441,700 |
2023/06/06 | 2,232 | 2,242.5 | 2,221.5 | 2,242.5 | +10.5 | +0.5% | 1,103,800 |
2023/06/05 | 2,238 | 2,239.5 | 2,224 | 2,232 | +7 | +0.3% | 1,177,200 |
2023/06/02 | 2,201 | 2,228 | 2,200 | 2,225 | +18 | +0.8% | 1,029,200 |
2023/06/01 | 2,208 | 2,226 | 2,195 | 2,207 | -2 | -0.1% | 1,133,400 |
2023/05/31 | 2,231 | 2,233 | 2,196 | 2,209 | -43 | -1.9% | 2,584,500 |
2023/05/30 | 2,246 | 2,258 | 2,230 | 2,252 | +4 | +0.2% | 612,300 |
2023/05/29 | 2,260 | 2,263 | 2,238 | 2,248 | -10 | -0.4% | 900,600 |
2023/05/26 | 2,287 | 2,290 | 2,249 | 2,258 | -27 | -1.2% | 1,030,100 |
2023/05/25 | 2,292 | 2,295 | 2,272 | 2,285 | -17 | -0.7% | 1,025,400 |
2023/05/24 | 2,301 | 2,332 | 2,295 | 2,302 | +8 | +0.3% | 1,207,500 |
2023/05/23 | 2,285 | 2,299 | 2,276 | 2,294 | +9 | +0.4% | 1,240,400 |
2023/05/22 | 2,250 | 2,285 | 2,249 | 2,285 | +50 | +2.2% | 1,204,100 |
2023/05/19 | 2,250 | 2,261 | 2,226 | 2,235 | -8 | -0.4% | 905,200 |
2023/05/18 | 2,293 | 2,298 | 2,240 | 2,243 | -49 | -2.1% | 1,153,800 |
2023/05/17 | 2,321 | 2,335 | 2,288 | 2,292 | -29 | -1.2% | 1,238,600 |
2023/05/16 | 2,301 | 2,328 | 2,292 | 2,321 | +25 | +1.1% | 1,767,300 |
2023/05/15 | 2,272 | 2,298 | 2,251 | 2,296 | +55 | +2.5% | 1,223,700 |
201~
250
件表示中 / 3458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 | 360,700円 | -4.7% | -32.5% | 2.63% | 13.17倍 | 0.93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 | 97,500円 | +2.3% | -27.1% | 0.00% | 6.51倍 | 0.62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 | 200,900円 | -0.3% | -57.8% | 2.99% | 8.94倍 | 0.59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 | 351,800円 | -0.9% | -51.4% | 1.99% | 17.54倍 | 0.83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 | 170,300円 | +2.8% | -53.8% | 2.94% | 10.85倍 | 1.17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