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 |
---|---|---|---|---|---|---|---|
2021/09/15 | 2,164.5 | 2,183 | 2,158 | 2,158 | -27 | -1.2% | 1,300,900 |
2021/09/14 | 2,172.5 | 2,186 | 2,156.5 | 2,185 | +24.5 | +1.1% | 1,568,000 |
2021/09/13 | 2,166.5 | 2,172 | 2,140.5 | 2,160.5 | -8 | -0.4% | 2,032,900 |
2021/09/10 | 2,186.5 | 2,194 | 2,159 | 2,168.5 | -33.5 | -1.5% | 2,337,200 |
2021/09/09 | 2,188 | 2,229.5 | 2,186.5 | 2,202 | +26 | +1.2% | 1,844,100 |
2021/09/08 | 2,178 | 2,195 | 2,171 | 2,176 | +2.5 | +0.1% | 1,418,700 |
2021/09/07 | 2,185 | 2,188.5 | 2,169.5 | 2,173.5 | +1 | ±0% | 1,145,500 |
2021/09/06 | 2,185 | 2,192.5 | 2,169 | 2,172.5 | -3 | -0.1% | 816,600 |
2021/09/03 | 2,168 | 2,193.5 | 2,166 | 2,175.5 | +6.5 | +0.3% | 1,311,500 |
2021/09/02 | 2,138.5 | 2,173 | 2,138 | 2,169 | +20.5 | +1% | 1,094,800 |
2021/09/01 | 2,124.5 | 2,157 | 2,123 | 2,148.5 | +32.5 | +1.5% | 1,024,400 |
2021/08/31 | 2,121 | 2,134.5 | 2,104 | 2,116 | -31.5 | -1.5% | 1,827,300 |
2021/08/30 | 2,121 | 2,148.5 | 2,121 | 2,147.5 | +22 | +1% | 743,600 |
2021/08/27 | 2,142 | 2,157 | 2,122.5 | 2,125.5 | -32.5 | -1.5% | 860,600 |
2021/08/26 | 2,141 | 2,160 | 2,137.5 | 2,158 | +15.5 | +0.7% | 766,800 |
2021/08/25 | 2,150 | 2,158 | 2,137 | 2,142.5 | -17 | -0.8% | 759,900 |
2021/08/24 | 2,161 | 2,170.5 | 2,153.5 | 2,159.5 | +2 | +0.1% | 1,081,800 |
2021/08/23 | 2,150 | 2,167 | 2,150 | 2,157.5 | +19.5 | +0.9% | 727,000 |
2021/08/20 | 2,113.5 | 2,146 | 2,112.5 | 2,138 | +35 | +1.7% | 950,400 |
2021/08/19 | 2,116.5 | 2,125.5 | 2,092 | 2,103 | -39.5 | -1.8% | 1,400,100 |
2021/08/18 | 2,160 | 2,172 | 2,142.5 | 2,142.5 | +10 | +0.5% | 720,200 |
2021/08/17 | 2,139 | 2,148 | 2,125 | 2,132.5 | -6 | -0.3% | 578,700 |
2021/08/16 | 2,168 | 2,171 | 2,133.5 | 2,138.5 | -31 | -1.4% | 859,700 |
2021/08/13 | 2,183.5 | 2,188.5 | 2,163.5 | 2,169.5 | -10.5 | -0.5% | 565,600 |
2021/08/12 | 2,180.5 | 2,193.5 | 2,170 | 2,180 | +9.5 | +0.4% | 913,900 |
2021/08/11 | 2,192.5 | 2,198 | 2,165 | 2,170.5 | -13 | -0.6% | 1,161,800 |
2021/08/10 | 2,164.5 | 2,207 | 2,162.5 | 2,183.5 | +34 | +1.6% | 2,176,900 |
2021/08/06 | 2,133.5 | 2,156.5 | 2,127.5 | 2,149.5 | +8 | +0.4% | 738,200 |
2021/08/05 | 2,117.5 | 2,142.5 | 2,117 | 2,141.5 | +24.5 | +1.2% | 766,200 |
2021/08/04 | 2,123.5 | 2,126 | 2,106 | 2,117 | -5.5 | -0.3% | 803,000 |
2021/08/03 | 2,131.5 | 2,132.5 | 2,107 | 2,122.5 | -15.5 | -0.7% | 1,049,400 |
2021/08/02 | 2,090.5 | 2,141 | 2,089 | 2,138 | +60 | +2.9% | 1,332,500 |
2021/07/30 | 2,100 | 2,118 | 2,078 | 2,078 | -44 | -2.1% | 1,508,900 |
2021/07/29 | 2,104 | 2,149.5 | 2,097 | 2,122 | +45 | +2.2% | 2,621,100 |
2021/07/28 | 2,045 | 2,092.5 | 2,043 | 2,077 | +20.5 | +1% | 1,798,700 |
2021/07/27 | 2,046 | 2,061 | 2,030 | 2,056.5 | +16 | +0.8% | 1,340,800 |
2021/07/26 | 2,069.5 | 2,070 | 2,036.5 | 2,040.5 | -8.5 | -0.4% | 1,238,400 |
2021/07/21 | 2,065 | 2,069.5 | 2,044 | 2,049 | -8 | -0.4% | 954,000 |
2021/07/20 | 2,032 | 2,061.5 | 2,025 | 2,057 | +1 | ±0% | 786,200 |
2021/07/19 | 2,046 | 2,059 | 2,039 | 2,056 | -4 | -0.2% | 777,500 |
2021/07/16 | 2,060.5 | 2,076.5 | 2,052.5 | 2,060 | -2.5 | -0.1% | 868,800 |
2021/07/15 | 2,108.5 | 2,108.5 | 2,059 | 2,062.5 | -36.5 | -1.7% | 1,272,500 |
2021/07/14 | 2,087 | 2,108 | 2,071 | 2,099 | +8.5 | +0.4% | 1,417,600 |
2021/07/13 | 2,071 | 2,091.5 | 2,066.5 | 2,090.5 | +32 | +1.6% | 1,191,800 |
2021/07/12 | 2,068 | 2,078 | 2,057 | 2,058.5 | +4.5 | +0.2% | 1,047,600 |
2021/07/09 | 2,032.5 | 2,061.5 | 2,012 | 2,054 | +13 | +0.6% | 1,875,200 |
2021/07/08 | 2,056 | 2,059 | 2,038 | 2,041 | -24 | -1.2% | 1,247,200 |
2021/07/07 | 2,072 | 2,077.5 | 2,054 | 2,065 | -16.5 | -0.8% | 1,260,400 |
2021/07/06 | 2,089.5 | 2,094 | 2,067.5 | 2,081.5 | -7 | -0.3% | 1,153,100 |
2021/07/05 | 2,091.5 | 2,097 | 2,087.5 | 2,088.5 | -11 | -0.5% | 555,900 |
951~
1000
件表示中 / 3755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 | 531,700円 | +4.4% | +29.4% | 1.50% | 10.35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 | 187,500円 | -7.8% | -24.8% | 3.20% | 7.08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 | 392,000円 | -1.4% | -13.0% | 2.68% | 12.16倍 | 0.91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 | 185,100円 | -3.3% | -16.8% | 3.78% | 7.56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 | 58,400円 | -0.2% | +6.1% | 0.00% | 4.07倍 | 0.34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