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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,210 | 2,213 | 2,191 | 2,210 | +17 | +0.8% | 738,400 |
2023/02/24 | 2,199 | 2,208 | 2,178 | 2,193 | ±0 | ±0% | 1,282,000 |
2023/02/22 | 2,175 | 2,199 | 2,134 | 2,193 | +40 | +1.9% | 2,706,400 |
2023/02/21 | 2,145 | 2,154 | 2,138 | 2,153 | +6 | +0.3% | 809,900 |
2023/02/20 | 2,151 | 2,165 | 2,147 | 2,147 | +4 | +0.2% | 705,400 |
2023/02/17 | 2,155 | 2,159 | 2,134 | 2,143 | -26 | -1.2% | 1,160,700 |
2023/02/16 | 2,183 | 2,191 | 2,149 | 2,169 | -24 | -1.1% | 869,700 |
2023/02/15 | 2,185 | 2,199 | 2,172 | 2,193 | -17 | -0.8% | 806,900 |
2023/02/14 | 2,201 | 2,226 | 2,200 | 2,210 | +41 | +1.9% | 1,085,100 |
2023/02/13 | 2,180 | 2,190 | 2,168 | 2,169 | +11 | +0.5% | 679,400 |
2023/02/10 | 2,158 | 2,162 | 2,141 | 2,158 | +5 | +0.2% | 782,800 |
2023/02/09 | 2,166 | 2,175 | 2,132 | 2,153 | -28 | -1.3% | 872,700 |
2023/02/08 | 2,180 | 2,210 | 2,167 | 2,181 | +34 | +1.6% | 1,680,800 |
2023/02/07 | 2,175 | 2,199 | 2,120 | 2,147 | +72 | +3.5% | 2,154,600 |
2023/02/06 | 2,091 | 2,102 | 2,063 | 2,075 | +5 | +0.2% | 1,164,500 |
2023/02/03 | 2,092 | 2,095 | 2,056 | 2,070 | -31 | -1.5% | 982,600 |
2023/02/02 | 2,080 | 2,132 | 2,079 | 2,101 | +6 | +0.3% | 1,343,200 |
2023/02/01 | 2,100 | 2,122 | 2,080 | 2,095 | ±0 | ±0% | 1,123,100 |
2023/01/31 | 2,057 | 2,128 | 2,053 | 2,095 | +47 | +2.3% | 2,418,400 |
2023/01/30 | 2,050 | 2,061 | 2,041 | 2,048 | ±0 | ±0% | 776,200 |
2023/01/27 | 2,040 | 2,057 | 2,028 | 2,048 | +12 | +0.6% | 734,200 |
2023/01/26 | 2,050 | 2,063 | 2,034 | 2,036 | -6 | -0.3% | 688,700 |
2023/01/25 | 2,027 | 2,047 | 2,026 | 2,042 | +15 | +0.7% | 619,300 |
2023/01/24 | 2,031 | 2,038 | 2,019 | 2,027 | +1 | ±0% | 955,600 |
2023/01/23 | 2,036 | 2,038 | 2,019 | 2,026 | -8 | -0.4% | 712,300 |
2023/01/20 | 2,038 | 2,043 | 2,029 | 2,034 | +5 | +0.2% | 583,400 |
2023/01/19 | 2,036 | 2,045 | 2,026 | 2,029 | -7 | -0.3% | 669,600 |
2023/01/18 | 2,022 | 2,065 | 2,018 | 2,036 | +23 | +1.1% | 943,600 |
2023/01/17 | 2,019 | 2,024 | 2,008 | 2,013 | -7 | -0.3% | 641,600 |
2023/01/16 | 2,020 | 2,027 | 2,008 | 2,020 | -10 | -0.5% | 595,100 |
2023/01/13 | 2,014 | 2,048 | 2,011 | 2,030 | +4 | +0.2% | 898,400 |
2023/01/12 | 2,011 | 2,029 | 1,996 | 2,026 | +3 | +0.1% | 869,900 |
2023/01/11 | 2,028 | 2,045 | 2,017 | 2,023 | +3 | +0.1% | 869,500 |
2023/01/10 | 2,027 | 2,037 | 2,018 | 2,020 | -14 | -0.7% | 1,038,300 |
2023/01/06 | 2,047 | 2,047 | 2,012 | 2,034 | -18 | -0.9% | 952,400 |
2023/01/05 | 2,054 | 2,073 | 2,041 | 2,052 | +17 | +0.8% | 871,400 |
2023/01/04 | 2,127 | 2,138 | 2,032 | 2,035 | -95 | -4.5% | 1,496,100 |
2022/12/30 | 2,110 | 2,141 | 2,110 | 2,130 | +15 | +0.7% | 795,200 |
2022/12/29 | 2,114 | 2,129 | 2,104 | 2,115 | -7 | -0.3% | 750,800 |
2022/12/28 | 2,088 | 2,125 | 2,088 | 2,122 | +33 | +1.6% | 785,400 |
2022/12/27 | 2,103 | 2,105 | 2,080 | 2,089 | -8 | -0.4% | 616,100 |
2022/12/26 | 2,150 | 2,150 | 2,079 | 2,097 | -36 | -1.7% | 677,900 |
2022/12/23 | 2,126 | 2,147 | 2,125 | 2,133 | +5 | +0.2% | 656,500 |
2022/12/22 | 2,121 | 2,135 | 2,110 | 2,128 | +3 | +0.1% | 783,200 |
2022/12/21 | 2,098 | 2,134 | 2,094 | 2,125 | +24 | +1.1% | 1,406,900 |
2022/12/20 | 2,103 | 2,126 | 2,052 | 2,101 | +5 | +0.2% | 1,071,900 |
2022/12/19 | 2,107 | 2,113 | 2,083 | 2,096 | -28 | -1.3% | 792,300 |
2022/12/16 | 2,147 | 2,153 | 2,123 | 2,124 | -21 | -1% | 1,317,200 |
2022/12/15 | 2,140 | 2,146 | 2,132 | 2,145 | +6 | +0.3% | 405,800 |
2022/12/14 | 2,121 | 2,148 | 2,112 | 2,139 | -4 | -0.2% | 537,900 |
301~
350
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 | 0.94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% | 17.55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