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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 4,700 | 4,815 | 4,661 | 4,733 | +148 | +3.2% | 2,077,600 |
| 2025/02/17 | 4,561 | 4,668 | 4,547 | 4,585 | +94 | +2.1% | 1,348,400 |
| 2025/02/14 | 4,446 | 4,585 | 4,425 | 4,491 | +115 | +2.6% | 1,539,400 |
| 2025/02/13 | 4,335 | 4,410 | 4,335 | 4,376 | +71 | +1.6% | 1,287,500 |
| 2025/02/12 | 4,320 | 4,331 | 4,268 | 4,305 | -30 | -0.7% | 1,304,900 |
| 2025/02/10 | 4,330 | 4,372 | 4,315 | 4,335 | +6 | +0.1% | 1,069,500 |
| 2025/02/07 | 4,348 | 4,404 | 4,317 | 4,329 | -39 | -0.9% | 1,192,900 |
| 2025/02/06 | 4,391 | 4,435 | 4,351 | 4,368 | -23 | -0.5% | 1,571,600 |
| 2025/02/05 | 4,390 | 4,464 | 4,357 | 4,391 | +57 | +1.3% | 1,473,800 |
| 2025/02/04 | 4,337 | 4,365 | 4,259 | 4,334 | -35 | -0.8% | 1,661,600 |
| 2025/02/03 | 4,524 | 4,594 | 4,360 | 4,369 | -23 | -0.5% | 2,755,300 |
| 2025/01/31 | 4,098 | 4,495 | 4,071 | 4,392 | +289 | +7% | 4,298,300 |
| 2025/01/30 | 4,058 | 4,115 | 4,050 | 4,103 | +51 | +1.3% | 941,300 |
| 2025/01/29 | 4,039 | 4,068 | 4,024 | 4,052 | +11 | +0.3% | 1,094,800 |
| 2025/01/28 | 4,068 | 4,077 | 4,012 | 4,041 | -55 | -1.3% | 1,014,200 |
| 2025/01/27 | 4,152 | 4,162 | 4,071 | 4,096 | -6 | -0.1% | 715,200 |
| 2025/01/24 | 4,197 | 4,199 | 4,085 | 4,102 | -49 | -1.2% | 1,176,900 |
| 2025/01/23 | 4,130 | 4,160 | 4,065 | 4,151 | -6 | -0.1% | 1,328,700 |
| 2025/01/22 | 4,167 | 4,190 | 4,125 | 4,157 | -19 | -0.5% | 1,522,600 |
| 2025/01/21 | 4,194 | 4,214 | 4,168 | 4,176 | -6 | -0.1% | 1,076,700 |
| 2025/01/20 | 4,175 | 4,212 | 4,156 | 4,182 | +22 | +0.5% | 953,100 |
| 2025/01/17 | 4,212 | 4,225 | 4,153 | 4,160 | -15 | -0.4% | 1,145,000 |
| 2025/01/16 | 4,185 | 4,226 | 4,175 | 4,175 | +28 | +0.7% | 1,329,300 |
| 2025/01/15 | 4,190 | 4,196 | 4,130 | 4,147 | -23 | -0.6% | 1,164,300 |
| 2025/01/14 | 4,245 | 4,265 | 4,152 | 4,170 | -90 | -2.1% | 1,387,600 |
| 2025/01/10 | 4,316 | 4,340 | 4,260 | 4,260 | -56 | -1.3% | 1,022,700 |
| 2025/01/09 | 4,321 | 4,357 | 4,297 | 4,316 | +7 | +0.2% | 1,270,600 |
| 2025/01/08 | 4,341 | 4,361 | 4,301 | 4,309 | -59 | -1.4% | 1,186,800 |
| 2025/01/07 | 4,331 | 4,396 | 4,330 | 4,368 | -17 | -0.4% | 958,400 |
| 2025/01/06 | 4,434 | 4,434 | 4,345 | 4,385 | +15 | +0.3% | 1,243,500 |
| 2024/12/30 | 4,450 | 4,463 | 4,355 | 4,370 | -55 | -1.2% | 925,900 |
| 2024/12/27 | 4,400 | 4,425 | 4,375 | 4,425 | +49 | +1.1% | 791,700 |
| 2024/12/26 | 4,368 | 4,391 | 4,354 | 4,376 | +8 | +0.2% | 690,900 |
| 2024/12/25 | 4,377 | 4,386 | 4,315 | 4,368 | -26 | -0.6% | 684,300 |
| 2024/12/24 | 4,341 | 4,402 | 4,332 | 4,394 | +59 | +1.4% | 926,800 |
| 2024/12/23 | 4,235 | 4,368 | 4,235 | 4,335 | +144 | +3.4% | 1,706,600 |
| 2024/12/20 | 4,250 | 4,266 | 4,171 | 4,191 | -45 | -1.1% | 3,216,900 |
| 2024/12/19 | 4,308 | 4,325 | 4,226 | 4,236 | -118 | -2.7% | 1,818,000 |
| 2024/12/18 | 4,412 | 4,450 | 4,354 | 4,354 | -43 | -1% | 1,675,500 |
| 2024/12/17 | 4,411 | 4,479 | 4,395 | 4,397 | -61 | -1.4% | 1,412,300 |
| 2024/12/16 | 4,514 | 4,543 | 4,453 | 4,458 | -32 | -0.7% | 1,266,300 |
| 2024/12/13 | 4,558 | 4,634 | 4,487 | 4,490 | -2 | ±0% | 2,334,100 |
| 2024/12/12 | 4,470 | 4,515 | 4,458 | 4,492 | +49 | +1.1% | 1,766,900 |
| 2024/12/11 | 4,474 | 4,522 | 4,425 | 4,443 | -2 | ±0% | 1,816,800 |
| 2024/12/10 | 4,531 | 4,567 | 4,445 | 4,445 | -71 | -1.6% | 1,573,700 |
| 2024/12/09 | 4,547 | 4,572 | 4,494 | 4,516 | -42 | -0.9% | 1,157,700 |
| 2024/12/06 | 4,512 | 4,587 | 4,507 | 4,558 | +90 | +2% | 1,592,000 |
| 2024/12/05 | 4,510 | 4,541 | 4,453 | 4,468 | -42 | -0.9% | 1,764,800 |
| 2024/12/04 | 4,550 | 4,555 | 4,500 | 4,510 | -30 | -0.7% | 1,763,000 |
| 2024/12/03 | 4,493 | 4,572 | 4,493 | 4,540 | +19 | +0.4% | 1,924,100 |
51～
100
件表示中 / 3692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 | 474,800円 | +4.4% | +29.4% | 1.68% | 13.09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 | 166,000円 | -7.8% | -24.8% | 3.61% | 6.27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 | 363,400円 | -0.7% | -16.4% | 2.61% | 10.77倍 | 0.87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 | 184,800円 | -3.3% | -16.8% | 3.79% | 7.55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 | 41,500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
