東京瓦斯の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 4,731 | 4,798 | 4,710 | 4,752 | +9 | +0.2% | 997,500 |
| 2025/04/30 | 4,681 | 4,816 | 4,668 | 4,743 | +50 | +1.1% | 2,698,000 |
| 2025/04/28 | 4,814 | 4,918 | 4,633 | 4,693 | -87 | -1.8% | 3,046,300 |
| 2025/04/25 | 4,691 | 4,798 | 4,668 | 4,780 | +66 | +1.4% | 1,409,800 |
| 2025/04/24 | 4,823 | 4,854 | 4,695 | 4,714 | -106 | -2.2% | 1,284,900 |
| 2025/04/23 | 4,817 | 4,860 | 4,749 | 4,820 | +47 | +1% | 1,338,600 |
| 2025/04/22 | 4,692 | 4,788 | 4,688 | 4,773 | +112 | +2.4% | 1,257,300 |
| 2025/04/21 | 4,675 | 4,677 | 4,613 | 4,661 | -19 | -0.4% | 942,100 |
| 2025/04/18 | 4,692 | 4,718 | 4,657 | 4,680 | -12 | -0.3% | 958,400 |
| 2025/04/17 | 4,695 | 4,733 | 4,670 | 4,692 | +51 | +1.1% | 1,344,900 |
| 2025/04/16 | 4,630 | 4,656 | 4,596 | 4,641 | +11 | +0.2% | 1,763,600 |
| 2025/04/15 | 4,850 | 4,879 | 4,584 | 4,630 | -216 | -4.5% | 2,768,000 |
| 2025/04/14 | 4,800 | 4,894 | 4,789 | 4,846 | +87 | +1.8% | 1,124,600 |
| 2025/04/11 | 4,625 | 4,787 | 4,606 | 4,759 | +15 | +0.3% | 1,816,600 |
| 2025/04/10 | 4,608 | 4,766 | 4,580 | 4,744 | +220 | +4.9% | 1,955,200 |
| 2025/04/09 | 4,541 | 4,569 | 4,454 | 4,524 | -20 | -0.4% | 1,351,600 |
| 2025/04/08 | 4,531 | 4,610 | 4,486 | 4,544 | +72 | +1.6% | 1,677,600 |
| 2025/04/07 | 4,657 | 4,798 | 4,445 | 4,472 | -247 | -5.2% | 2,696,200 |
| 2025/04/04 | 4,717 | 4,830 | 4,655 | 4,719 | +19 | +0.4% | 1,807,500 |
| 2025/04/03 | 4,608 | 4,719 | 4,600 | 4,700 | +22 | +0.5% | 1,687,700 |
| 2025/04/02 | 4,713 | 4,778 | 4,635 | 4,678 | -100 | -2.1% | 1,616,300 |
| 2025/04/01 | 4,833 | 4,868 | 4,745 | 4,778 | +15 | +0.3% | 1,642,800 |
| 2025/03/31 | 4,750 | 4,780 | 4,667 | 4,763 | -36 | -0.8% | 1,775,200 |
| 2025/03/28 | 4,800 | 4,849 | 4,754 | 4,799 | -53 | -1.1% | 1,430,600 |
| 2025/03/27 | 4,767 | 4,930 | 4,730 | 4,852 | +95 | +2% | 4,409,400 |
| 2025/03/26 | 4,871 | 5,120 | 4,713 | 4,757 | -100 | -2.1% | 5,845,400 |
| 2025/03/25 | 4,940 | 4,970 | 4,837 | 4,857 | -125 | -2.5% | 1,001,100 |
| 2025/03/24 | 4,969 | 5,044 | 4,963 | 4,982 | -23 | -0.5% | 1,149,600 |
| 2025/03/21 | 5,050 | 5,145 | 5,005 | 5,005 | +4 | +0.1% | 3,950,300 |
| 2025/03/19 | 4,850 | 5,041 | 4,849 | 5,001 | +179 | +3.7% | 1,588,500 |
| 2025/03/18 | 4,821 | 4,865 | 4,798 | 4,822 | +24 | +0.5% | 1,283,100 |
| 2025/03/17 | 4,774 | 4,836 | 4,748 | 4,798 | +55 | +1.2% | 1,372,500 |
| 2025/03/14 | 4,720 | 4,822 | 4,707 | 4,743 | +75 | +1.6% | 2,001,900 |
| 2025/03/13 | 4,740 | 4,769 | 4,643 | 4,668 | -96 | -2% | 2,319,100 |
| 2025/03/12 | 4,580 | 4,796 | 4,574 | 4,764 | +208 | +4.6% | 2,053,800 |
| 2025/03/11 | 4,469 | 4,569 | 4,387 | 4,556 | +66 | +1.5% | 1,824,100 |
| 2025/03/10 | 4,582 | 4,606 | 4,474 | 4,490 | -107 | -2.3% | 1,512,900 |
| 2025/03/07 | 4,625 | 4,687 | 4,587 | 4,597 | -90 | -1.9% | 1,848,700 |
| 2025/03/06 | 4,670 | 4,725 | 4,646 | 4,687 | -16 | -0.3% | 1,954,000 |
| 2025/03/05 | 4,733 | 4,805 | 4,689 | 4,703 | -11 | -0.2% | 1,972,600 |
| 2025/03/04 | 4,678 | 4,742 | 4,660 | 4,714 | -12 | -0.3% | 1,528,400 |
| 2025/03/03 | 4,736 | 4,815 | 4,687 | 4,726 | -8 | -0.2% | 1,361,200 |
| 2025/02/28 | 4,724 | 4,817 | 4,721 | 4,734 | +10 | +0.2% | 2,150,900 |
| 2025/02/27 | 4,750 | 4,799 | 4,715 | 4,724 | -23 | -0.5% | 1,545,100 |
| 2025/02/26 | 4,669 | 4,747 | 4,651 | 4,747 | +63 | +1.3% | 1,558,900 |
| 2025/02/25 | 4,692 | 4,720 | 4,617 | 4,684 | -29 | -0.6% | 1,690,000 |
| 2025/02/21 | 4,753 | 4,783 | 4,688 | 4,713 | -40 | -0.8% | 1,898,200 |
| 2025/02/20 | 4,838 | 4,883 | 4,732 | 4,753 | -15 | -0.3% | 1,659,400 |
| 2025/02/19 | 4,737 | 4,808 | 4,714 | 4,768 | +35 | +0.7% | 1,659,700 |
| 2025/02/18 | 4,700 | 4,815 | 4,661 | 4,733 | +148 | +3.2% | 2,077,600 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「東ガス」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 |
|---|---|---|---|---|---|---|---|---|
| 東ガス | 473,200円 | +4.4% | +29.4% | 1.69% | 13.04倍 | 1.02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 |
| 関西電 | 164,900円 | -7.8% | -24.8% | 3.64% | 6.23倍 | 0.60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 |
| 大ガス | 361,100円 | -0.7% | -16.4% | 2.63% | 10.70倍 | 0.86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 | 184,400円 | -3.3% | -16.8% | 3.80% | 7.53倍 | 0.50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 | 41,300円 | - | - | 0.00% | - | 0.24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
