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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 5,760 | 5,789 | 5,712 | 5,727 | -122 | -2.1% | 973,300 |
| 2025/09/16 | 5,800 | 5,890 | 5,760 | 5,849 | +69 | +1.2% | 1,190,700 |
| 2025/09/12 | 5,784 | 5,808 | 5,757 | 5,780 | -12 | -0.2% | 1,039,600 |
| 2025/09/11 | 5,824 | 5,846 | 5,762 | 5,792 | +36 | +0.6% | 1,027,100 |
| 2025/09/10 | 5,708 | 5,816 | 5,688 | 5,756 | +85 | +1.5% | 1,239,300 |
| 2025/09/09 | 5,750 | 5,788 | 5,671 | 5,671 | -44 | -0.8% | 869,900 |
| 2025/09/08 | 5,723 | 5,739 | 5,667 | 5,715 | -8 | -0.1% | 944,700 |
| 2025/09/05 | 5,736 | 5,770 | 5,685 | 5,723 | -34 | -0.6% | 1,045,100 |
| 2025/09/04 | 5,749 | 5,818 | 5,726 | 5,757 | +24 | +0.4% | 1,109,600 |
| 2025/09/03 | 5,817 | 5,834 | 5,706 | 5,733 | -84 | -1.4% | 1,221,900 |
| 2025/09/02 | 5,712 | 5,834 | 5,710 | 5,817 | +77 | +1.3% | 1,145,600 |
| 2025/09/01 | 5,632 | 5,764 | 5,631 | 5,740 | +108 | +1.9% | 970,900 |
| 2025/08/29 | 5,677 | 5,707 | 5,626 | 5,632 | -101 | -1.8% | 1,057,100 |
| 2025/08/28 | 5,666 | 5,751 | 5,659 | 5,733 | +36 | +0.6% | 969,300 |
| 2025/08/27 | 5,641 | 5,745 | 5,636 | 5,697 | +60 | +1.1% | 1,026,900 |
| 2025/08/26 | 5,700 | 5,744 | 5,590 | 5,637 | -57 | -1% | 2,467,900 |
| 2025/08/25 | 5,729 | 5,787 | 5,688 | 5,694 | -120 | -2.1% | 1,000,100 |
| 2025/08/22 | 5,740 | 5,873 | 5,712 | 5,814 | +95 | +1.7% | 1,262,000 |
| 2025/08/21 | 5,725 | 5,735 | 5,666 | 5,719 | -16 | -0.3% | 818,000 |
| 2025/08/20 | 5,636 | 5,758 | 5,604 | 5,735 | +119 | +2.1% | 989,200 |
| 2025/08/19 | 5,723 | 5,739 | 5,593 | 5,616 | -108 | -1.9% | 1,148,600 |
| 2025/08/18 | 5,696 | 5,799 | 5,665 | 5,724 | +28 | +0.5% | 975,700 |
| 2025/08/15 | 5,640 | 5,696 | 5,622 | 5,696 | +56 | +1% | 1,403,100 |
| 2025/08/14 | 5,602 | 5,692 | 5,554 | 5,640 | +38 | +0.7% | 1,501,800 |
| 2025/08/13 | 5,623 | 5,715 | 5,596 | 5,602 | -21 | -0.4% | 1,264,400 |
| 2025/08/12 | 5,590 | 5,715 | 5,577 | 5,623 | +88 | +1.6% | 1,528,400 |
| 2025/08/08 | 5,507 | 5,580 | 5,482 | 5,535 | -16 | -0.3% | 1,338,500 |
| 2025/08/07 | 5,500 | 5,587 | 5,474 | 5,551 | +98 | +1.8% | 1,338,300 |
| 2025/08/06 | 5,364 | 5,490 | 5,359 | 5,453 | +94 | +1.8% | 1,093,300 |
| 2025/08/05 | 5,336 | 5,394 | 5,302 | 5,359 | +42 | +0.8% | 1,215,100 |
| 2025/08/04 | 5,300 | 5,357 | 5,235 | 5,317 | -4 | -0.1% | 1,109,200 |
| 2025/08/01 | 5,149 | 5,409 | 5,139 | 5,321 | +272 | +5.4% | 2,091,600 |
| 2025/07/31 | 5,050 | 5,096 | 4,950 | 5,049 | +41 | +0.8% | 2,022,200 |
| 2025/07/30 | 4,886 | 5,053 | 4,726 | 5,008 | +128 | +2.6% | 2,798,000 |
| 2025/07/29 | 4,880 | 4,900 | 4,800 | 4,880 | -32 | -0.7% | 1,260,400 |
| 2025/07/28 | 4,980 | 5,010 | 4,912 | 4,912 | -87 | -1.7% | 980,800 |
| 2025/07/25 | 5,030 | 5,064 | 4,958 | 4,999 | +29 | +0.6% | 900,600 |
| 2025/07/24 | 4,965 | 5,020 | 4,902 | 4,970 | +53 | +1.1% | 1,226,800 |
| 2025/07/23 | 4,894 | 4,962 | 4,893 | 4,917 | +52 | +1.1% | 1,315,700 |
| 2025/07/22 | 4,911 | 4,950 | 4,797 | 4,865 | -22 | -0.5% | 1,095,000 |
| 2025/07/18 | 4,930 | 4,965 | 4,871 | 4,887 | -23 | -0.5% | 747,600 |
| 2025/07/17 | 4,901 | 4,951 | 4,849 | 4,910 | +18 | +0.4% | 1,083,800 |
| 2025/07/16 | 4,882 | 4,932 | 4,856 | 4,892 | -17 | -0.3% | 891,700 |
| 2025/07/15 | 4,894 | 4,940 | 4,859 | 4,909 | +75 | +1.6% | 1,010,600 |
| 2025/07/14 | 4,740 | 4,834 | 4,730 | 4,834 | +94 | +2% | 815,800 |
| 2025/07/11 | 4,786 | 4,821 | 4,735 | 4,740 | -16 | -0.3% | 948,300 |
| 2025/07/10 | 4,733 | 4,843 | 4,720 | 4,756 | +26 | +0.5% | 1,342,100 |
| 2025/07/09 | 4,741 | 4,820 | 4,708 | 4,730 | +19 | +0.4% | 1,550,600 |
| 2025/07/08 | 4,891 | 4,921 | 4,711 | 4,711 | -231 | -4.7% | 2,221,500 |
| 2025/07/07 | 4,932 | 4,980 | 4,922 | 4,942 | +10 | +0.2% | 849,200 |
1～
50
件表示中 / 3785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 | 572,700円 | +4.4% | +29.4% | 1.40% | 10.87倍 | 1.15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 | 220,500円 | -7.8% | -24.8% | 2.72% | 8.33倍 | 0.80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 | 427,600円 | -1.4% | -13.0% | 2.46% | 13.18倍 | 0.99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 | 206,600円 | -3.3% | -16.8% | 3.39% | 8.43倍 | 0.56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 | 70,700円 | -0.2% | +6.1% | 0.00% | 4.92倍 | 0.41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
