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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/12/02 | 4,471 | 4,576 | 4,471 | 4,521 | +11 | +0.2% | 1,690,100 |
| 2024/11/29 | 4,582 | 4,637 | 4,487 | 4,510 | +68 | +1.5% | 2,632,800 |
| 2024/11/28 | 4,372 | 4,526 | 4,363 | 4,442 | +68 | +1.6% | 4,779,700 |
| 2024/11/27 | 4,389 | 4,437 | 4,360 | 4,374 | -15 | -0.3% | 1,547,200 |
| 2024/11/26 | 4,474 | 4,549 | 4,389 | 4,389 | -77 | -1.7% | 1,785,000 |
| 2024/11/25 | 4,528 | 4,550 | 4,418 | 4,466 | -65 | -1.4% | 6,438,500 |
| 2024/11/22 | 4,557 | 4,618 | 4,516 | 4,531 | +3 | +0.1% | 3,360,000 |
| 2024/11/21 | 4,305 | 4,557 | 4,301 | 4,528 | +213 | +4.9% | 5,933,000 |
| 2024/11/20 | 4,393 | 4,393 | 4,129 | 4,315 | +495 | +13% | 7,204,700 |
| 2024/11/19 | 3,880 | 3,887 | 3,809 | 3,820 | -10 | -0.3% | 1,524,600 |
| 2024/11/18 | 3,781 | 3,878 | 3,769 | 3,830 | +24 | +0.6% | 1,272,800 |
| 2024/11/15 | 3,788 | 3,815 | 3,761 | 3,806 | +53 | +1.4% | 1,160,000 |
| 2024/11/14 | 3,754 | 3,814 | 3,743 | 3,753 | -33 | -0.9% | 1,373,000 |
| 2024/11/13 | 3,780 | 3,797 | 3,742 | 3,786 | +23 | +0.6% | 1,169,100 |
| 2024/11/12 | 3,761 | 3,798 | 3,735 | 3,763 | +33 | +0.9% | 1,478,800 |
| 2024/11/11 | 3,770 | 3,806 | 3,730 | 3,730 | -60 | -1.6% | 1,126,800 |
| 2024/11/08 | 3,915 | 3,915 | 3,788 | 3,790 | -64 | -1.7% | 1,294,700 |
| 2024/11/07 | 3,778 | 3,897 | 3,778 | 3,854 | +174 | +4.7% | 1,943,200 |
| 2024/11/06 | 3,737 | 3,777 | 3,680 | 3,680 | -70 | -1.9% | 1,706,500 |
| 2024/11/05 | 3,636 | 3,764 | 3,618 | 3,750 | +1 | ±0% | 2,033,000 |
| 2024/11/01 | 3,725 | 3,816 | 3,708 | 3,749 | -20 | -0.5% | 2,383,500 |
| 2024/10/31 | 3,600 | 3,810 | 3,598 | 3,769 | +237 | +6.7% | 4,364,500 |
| 2024/10/30 | 3,285 | 3,548 | 3,264 | 3,532 | +283 | +8.7% | 4,739,200 |
| 2024/10/29 | 3,213 | 3,277 | 3,213 | 3,249 | +48 | +1.5% | 1,239,000 |
| 2024/10/28 | 3,161 | 3,210 | 3,146 | 3,201 | +34 | +1.1% | 934,400 |
| 2024/10/25 | 3,142 | 3,187 | 3,135 | 3,167 | -10 | -0.3% | 902,900 |
| 2024/10/24 | 3,162 | 3,193 | 3,129 | 3,177 | +7 | +0.2% | 1,126,800 |
| 2024/10/23 | 3,207 | 3,225 | 3,161 | 3,170 | -8 | -0.3% | 1,139,900 |
| 2024/10/22 | 3,200 | 3,219 | 3,169 | 3,178 | -25 | -0.8% | 868,900 |
| 2024/10/21 | 3,235 | 3,235 | 3,181 | 3,203 | -53 | -1.6% | 1,266,000 |
| 2024/10/18 | 3,296 | 3,301 | 3,248 | 3,256 | -36 | -1.1% | 883,200 |
| 2024/10/17 | 3,339 | 3,380 | 3,292 | 3,292 | -4 | -0.1% | 1,226,500 |
| 2024/10/16 | 3,295 | 3,339 | 3,280 | 3,296 | -23 | -0.7% | 1,569,800 |
| 2024/10/15 | 3,303 | 3,330 | 3,271 | 3,319 | +13 | +0.4% | 1,768,100 |
| 2024/10/11 | 3,344 | 3,348 | 3,306 | 3,306 | -23 | -0.7% | 942,200 |
| 2024/10/10 | 3,335 | 3,353 | 3,304 | 3,329 | +3 | +0.1% | 1,117,700 |
| 2024/10/09 | 3,392 | 3,414 | 3,319 | 3,326 | -48 | -1.4% | 904,400 |
| 2024/10/08 | 3,375 | 3,403 | 3,361 | 3,374 | -42 | -1.2% | 883,500 |
151～
200
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
