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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/04 | 4,948 | 4,999 | 4,887 | 4,932 | +14 | +0.3% | 949,100 |
| 2025/07/03 | 4,907 | 4,952 | 4,854 | 4,918 | -22 | -0.4% | 1,173,700 |
| 2025/07/02 | 4,860 | 4,972 | 4,849 | 4,940 | +82 | +1.7% | 1,324,000 |
| 2025/07/01 | 4,767 | 4,893 | 4,767 | 4,858 | +66 | +1.4% | 1,333,300 |
| 2025/06/30 | 4,640 | 4,792 | 4,628 | 4,792 | +126 | +2.7% | 1,531,800 |
| 2025/06/27 | 4,603 | 4,671 | 4,588 | 4,666 | +15 | +0.3% | 3,070,400 |
| 2025/06/26 | 4,568 | 4,664 | 4,563 | 4,651 | +69 | +1.5% | 1,102,900 |
| 2025/06/25 | 4,703 | 4,714 | 4,582 | 4,582 | -151 | -3.2% | 1,110,100 |
| 2025/06/24 | 4,816 | 4,817 | 4,711 | 4,733 | -73 | -1.5% | 731,500 |
| 2025/06/23 | 4,801 | 4,869 | 4,788 | 4,806 | +31 | +0.6% | 981,800 |
| 2025/06/20 | 4,837 | 4,841 | 4,775 | 4,775 | -64 | -1.3% | 2,298,900 |
| 2025/06/19 | 4,848 | 4,886 | 4,806 | 4,839 | -9 | -0.2% | 934,600 |
| 2025/06/18 | 4,780 | 4,878 | 4,779 | 4,848 | +104 | +2.2% | 1,483,900 |
| 2025/06/17 | 4,698 | 4,752 | 4,693 | 4,744 | +46 | +1% | 1,053,800 |
| 2025/06/16 | 4,638 | 4,719 | 4,619 | 4,698 | +60 | +1.3% | 1,461,800 |
| 2025/06/13 | 4,553 | 4,670 | 4,515 | 4,638 | +41 | +0.9% | 1,673,700 |
| 2025/06/12 | 4,636 | 4,644 | 4,550 | 4,597 | -53 | -1.1% | 1,615,800 |
| 2025/06/11 | 4,715 | 4,728 | 4,637 | 4,650 | -85 | -1.8% | 1,676,900 |
| 2025/06/10 | 4,932 | 4,974 | 4,735 | 4,735 | -189 | -3.8% | 1,722,300 |
| 2025/06/09 | 4,812 | 4,926 | 4,812 | 4,924 | +97 | +2% | 1,157,300 |
| 2025/06/06 | 4,757 | 4,865 | 4,747 | 4,827 | +85 | +1.8% | 1,395,500 |
| 2025/06/05 | 4,722 | 4,794 | 4,722 | 4,742 | +20 | +0.4% | 1,143,300 |
| 2025/06/04 | 4,695 | 4,766 | 4,690 | 4,722 | +27 | +0.6% | 1,335,100 |
| 2025/06/03 | 4,832 | 4,847 | 4,695 | 4,695 | -167 | -3.4% | 1,717,000 |
| 2025/06/02 | 4,825 | 4,875 | 4,816 | 4,862 | +17 | +0.4% | 1,193,400 |
| 2025/05/30 | 4,727 | 4,845 | 4,725 | 4,845 | +84 | +1.8% | 4,704,500 |
| 2025/05/29 | 4,740 | 4,791 | 4,718 | 4,761 | -6 | -0.1% | 1,252,200 |
| 2025/05/28 | 4,781 | 4,825 | 4,742 | 4,767 | -3 | -0.1% | 1,305,800 |
| 2025/05/27 | 4,818 | 4,862 | 4,755 | 4,770 | -30 | -0.6% | 978,500 |
| 2025/05/26 | 4,750 | 4,800 | 4,717 | 4,800 | +87 | +1.8% | 1,044,300 |
| 2025/05/23 | 4,665 | 4,734 | 4,654 | 4,713 | +48 | +1% | 1,279,700 |
1～
50
件表示中 / 3754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 | 532,100円 | +4.4% | +29.4% | 1.50% | 10.36倍 | 1.10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 | 188,400円 | -7.8% | -24.8% | 3.18% | 7.11倍 | 0.68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 | 394,400円 | -1.4% | -13.0% | 2.66% | 12.23倍 | 0.92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 | 188,100円 | -3.3% | -16.8% | 3.72% | 7.68倍 | 0.51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 | 59,500円 | -0.2% | +6.1% | 0.00% | 4.14倍 | 0.35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
