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 |
|---|---|---|---|---|---|---|---|
| 2017/10/03 | 2,782.5 | 2,806.5 | 2,778 | 2,798.5 | +49.5 | +1.8% | 1,095,100 |
| 2017/10/02 | 2,765 | 2,785.5 | 2,746.5 | 2,749 | -9 | -0.3% | 977,500 |
| 2017/09/29 | 2,826.5 | 2,826.5 | 2,735.5 | 2,758 | -86 | -3% | 2,409,500 |
| 2017/09/28 | 2,797 | 2,845 | 2,786 | 2,844 | +81 | +2.9% | 1,704,200 |
| 2017/09/27 | 2,789.5 | 2,794 | 2,763 | 2,763 | +2,198.6 | +389.5% | 1,000,400 |
| 2017/09/26 | 560.7 | 567.4 | 560.5 | 564.4 | +4.3 | +0.8% | 6,418,000 |
| 2017/09/25 | 565.4 | 566.9 | 554.5 | 560.1 | -7.6 | -1.3% | 8,300,000 |
| 2017/09/22 | 565.6 | 567.8 | 563.4 | 567.7 | +3 | +0.5% | 5,123,000 |
| 2017/09/21 | 563 | 566.7 | 561 | 564.7 | +1.3 | +0.2% | 8,795,000 |
| 2017/09/20 | 567.5 | 572.6 | 560.3 | 563.4 | -11.1 | -1.9% | 8,216,000 |
| 2017/09/19 | 558.9 | 576.2 | 557.7 | 574.5 | +19.4 | +3.5% | 10,556,000 |
| 2017/09/15 | 578.5 | 578.7 | 553.5 | 555.1 | -17.7 | -3.1% | 12,776,000 |
| 2017/09/14 | 582 | 583.8 | 571.7 | 572.8 | -7.1 | -1.2% | 6,777,000 |
| 2017/09/13 | 577 | 581.1 | 576.1 | 579.9 | +2.9 | +0.5% | 3,595,000 |
| 2017/09/12 | 581 | 582 | 575.4 | 577 | +3.7 | +0.6% | 3,663,000 |
| 2017/09/11 | 575 | 580.1 | 570.5 | 573.3 | +5 | +0.9% | 5,015,000 |
| 2017/09/08 | 573.8 | 573.8 | 566.1 | 568.3 | +0.2 | ±0% | 6,548,000 |
| 2017/09/07 | 570.2 | 572.8 | 567.1 | 568.1 | +0.1 | ±0% | 3,417,000 |
| 2017/09/06 | 564.6 | 568 | 560.1 | 568 | +1.5 | +0.3% | 4,394,000 |
| 2017/09/05 | 571.5 | 572.4 | 562.7 | 566.5 | -5.9 | -1% | 4,122,000 |
| 2017/09/04 | 581 | 582.9 | 568.7 | 572.4 | -7.9 | -1.4% | 4,100,000 |
| 2017/09/01 | 582.2 | 583.2 | 576.4 | 580.3 | -2.9 | -0.5% | 3,750,000 |
| 2017/08/31 | 577.4 | 584 | 575.4 | 583.2 | +5.3 | +0.9% | 5,555,000 |
| 2017/08/30 | 567.6 | 579.5 | 566.3 | 577.9 | +10.6 | +1.9% | 6,833,000 |
| 2017/08/29 | 567.5 | 570.8 | 565.1 | 567.3 | -2.7 | -0.5% | 4,200,000 |
| 2017/08/28 | 564.1 | 571.5 | 557.9 | 570 | +10.6 | +1.9% | 7,002,000 |
| 2017/08/25 | 558.2 | 561.2 | 554.9 | 559.4 | -3.6 | -0.6% | 7,375,000 |
| 2017/08/24 | 565.4 | 567.4 | 560.5 | 563 | -7.4 | -1.3% | 7,629,000 |
| 2017/08/23 | 581 | 581.9 | 569.1 | 570.4 | -9.2 | -1.6% | 8,270,000 |
| 2017/08/22 | 591 | 592.1 | 579.2 | 579.6 | -12.8 | -2.2% | 5,848,000 |
| 2017/08/21 | 579.8 | 593.2 | 576.2 | 592.4 | +17.6 | +3.1% | 6,543,000 |
| 2017/08/18 | 575.3 | 578 | 568.2 | 574.8 | -3.4 | -0.6% | 7,189,000 |
| 2017/08/17 | 581.5 | 581.6 | 576.5 | 578.2 | -4.9 | -0.8% | 5,005,000 |
| 2017/08/16 | 582.8 | 586.9 | 582.8 | 583.1 | +0.7 | +0.1% | 2,927,000 |
| 2017/08/15 | 583.3 | 586.3 | 579.9 | 582.4 | ±0 | ±0% | 5,957,000 |
| 2017/08/14 | 584.7 | 591.5 | 580 | 582.4 | -2.6 | -0.4% | 6,324,000 |
| 2017/08/10 | 583.9 | 588.8 | 581.7 | 585 | +4.1 | +0.7% | 6,040,000 |
| 2017/08/09 | 589.3 | 590.2 | 576.9 | 580.9 | -8.9 | -1.5% | 5,298,000 |
| 2017/08/08 | 588.3 | 590.7 | 585.3 | 589.8 | +1.5 | +0.3% | 4,115,000 |
| 2017/08/07 | 578.8 | 589.2 | 578.4 | 588.3 | +12.1 | +2.1% | 5,283,000 |
| 2017/08/04 | 572.3 | 577.3 | 570.2 | 576.2 | +4.8 | +0.8% | 7,379,000 |
| 2017/08/03 | 574.1 | 579.5 | 571 | 571.4 | +3.8 | +0.7% | 7,274,000 |
| 2017/08/02 | 571.7 | 573 | 564.4 | 567.6 | -2.5 | -0.4% | 6,301,000 |
| 2017/08/01 | 575.1 | 577.6 | 567.2 | 570.1 | -15 | -2.6% | 10,982,000 |
| 2017/07/31 | 590.5 | 591.8 | 582.7 | 585.1 | -8.4 | -1.4% | 8,488,000 |
| 2017/07/28 | 584.2 | 601.6 | 583.8 | 593.5 | +5.5 | +0.9% | 7,008,000 |
| 2017/07/27 | 572.4 | 590.2 | 572.1 | 588 | +14.5 | +2.5% | 7,489,000 |
| 2017/07/26 | 572 | 575.7 | 568.6 | 573.5 | +2.3 | +0.4% | 4,319,000 |
| 2017/07/25 | 570.1 | 573 | 568.4 | 571.2 | +0.1 | ±0% | 2,811,000 |
| 2017/07/24 | 572 | 572.4 | 566.1 | 571.1 | -4.7 | -0.8% | 5,854,000 |
1851～
1900
件表示中 / 3693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 | 471,700円 | +4.4% | +29.4% | 1.70% | 13.01倍 | 1.01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 | 168,100円 | -7.8% | -24.8% | 3.57% | 6.35倍 | 0.61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 | 362,300円 | -0.7% | -16.4% | 2.62% | 10.73倍 | 0.86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 | 184,400円 | -3.3% | -16.8% | 3.80% | 7.53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 | 41,100円 | -0.2% | +6.1% | 0.00% | 2.87倍 | 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
