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 |
|---|---|---|---|---|---|---|---|
| 2025/11/07 | 5,672 | 5,731 | 5,612 | 5,663 | -80 | -1.4% | 814,400 |
| 2025/11/06 | 5,603 | 5,750 | 5,603 | 5,743 | +90 | +1.6% | 944,100 |
| 2025/11/05 | 5,665 | 5,701 | 5,514 | 5,653 | +33 | +0.6% | 1,245,200 |
| 2025/11/04 | 5,402 | 5,630 | 5,400 | 5,620 | +218 | +4% | 1,754,400 |
| 2025/10/31 | 5,384 | 5,560 | 5,343 | 5,402 | +78 | +1.5% | 1,725,000 |
| 2025/10/30 | 5,300 | 5,497 | 5,270 | 5,324 | -39 | -0.7% | 2,355,600 |
| 2025/10/29 | 5,379 | 5,756 | 5,254 | 5,363 | -17 | -0.3% | 4,141,300 |
| 2025/10/28 | 5,400 | 5,524 | 5,349 | 5,380 | +36 | +0.7% | 1,324,300 |
| 2025/10/27 | 5,324 | 5,350 | 5,279 | 5,344 | +70 | +1.3% | 691,500 |
| 2025/10/24 | 5,295 | 5,355 | 5,253 | 5,274 | -39 | -0.7% | 827,400 |
| 2025/10/23 | 5,323 | 5,347 | 5,278 | 5,313 | +49 | +0.9% | 756,500 |
| 2025/10/22 | 5,203 | 5,280 | 5,203 | 5,264 | +29 | +0.6% | 673,900 |
| 2025/10/21 | 5,248 | 5,268 | 5,196 | 5,235 | +3 | +0.1% | 725,100 |
| 2025/10/20 | 5,260 | 5,260 | 5,189 | 5,232 | +33 | +0.6% | 580,600 |
| 2025/10/17 | 5,242 | 5,340 | 5,169 | 5,199 | -133 | -2.5% | 682,700 |
| 2025/10/16 | 5,330 | 5,355 | 5,295 | 5,332 | +47 | +0.9% | 748,800 |
| 2025/10/15 | 5,244 | 5,296 | 5,220 | 5,285 | +30 | +0.6% | 731,400 |
| 2025/10/14 | 5,190 | 5,261 | 5,150 | 5,255 | -6 | -0.1% | 997,000 |
| 2025/10/10 | 5,297 | 5,438 | 5,238 | 5,261 | -74 | -1.4% | 1,207,000 |
| 2025/10/09 | 5,403 | 5,436 | 5,306 | 5,335 | -42 | -0.8% | 1,087,300 |
| 2025/10/08 | 5,288 | 5,395 | 5,267 | 5,377 | +187 | +3.6% | 1,375,300 |
| 2025/10/07 | 5,190 | 5,240 | 5,179 | 5,190 | +5 | +0.1% | 630,900 |
| 2025/10/06 | 5,253 | 5,256 | 5,158 | 5,185 | +32 | +0.6% | 768,000 |
| 2025/10/03 | 5,111 | 5,181 | 5,111 | 5,153 | +42 | +0.8% | 660,800 |
| 2025/10/02 | 5,080 | 5,111 | 5,000 | 5,111 | -8 | -0.2% | 1,191,900 |
| 2025/10/01 | 5,230 | 5,259 | 5,092 | 5,119 | -145 | -2.8% | 929,800 |
| 2025/09/30 | 5,275 | 5,305 | 5,212 | 5,264 | -57 | -1.1% | 920,500 |
| 2025/09/29 | 5,330 | 5,342 | 5,255 | 5,321 | -69 | -1.3% | 835,700 |
| 2025/09/26 | 5,391 | 5,458 | 5,355 | 5,390 | -39 | -0.7% | 998,300 |
| 2025/09/25 | 5,402 | 5,445 | 5,381 | 5,429 | +65 | +1.2% | 1,096,600 |
| 2025/09/24 | 5,366 | 5,393 | 5,321 | 5,364 | +26 | +0.5% | 926,000 |
| 2025/09/22 | 5,381 | 5,426 | 5,317 | 5,338 | -51 | -0.9% | 807,100 |
| 2025/09/19 | 5,400 | 5,478 | 5,347 | 5,389 | -42 | -0.8% | 3,223,100 |
| 2025/09/18 | 5,694 | 5,708 | 5,431 | 5,431 | -296 | -5.2% | 1,495,400 |
| 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 |
1～
50
件表示中 / 3819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 | 580,500円 | +7.7% | +32.9% | 1.72% | 10.33倍 | 1.26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 | 239,700円 | -6.6% | -7.8% | 3.13% | 7.42倍 | 0.82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 | 496,700円 | -0.9% | -1.9% | 2.42% | 13.65倍 | 1.16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 | 224,800円 | -3.3% | -16.8% | 3.11% | 9.18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 |
| 東電力ＨＤ | 83,550円 | -3.1% | +6.1% | 0.00% | - | 0.45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
