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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 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 |
| 2017/07/21 | 577 | 583.6 | 574.9 | 575.8 | -1.1 | -0.2% | 6,183,000 |
| 2017/07/20 | 572.5 | 581 | 569.5 | 576.9 | +2.9 | +0.5% | 6,819,000 |
| 2017/07/19 | 575.4 | 577.5 | 573.6 | 574 | -3.7 | -0.6% | 6,990,000 |
| 2017/07/18 | 579.1 | 583.7 | 575.4 | 577.7 | -1.5 | -0.3% | 4,380,000 |
| 2017/07/14 | 576.7 | 583.1 | 575.1 | 579.2 | +2.9 | +0.5% | 4,348,000 |
| 2017/07/13 | 573.7 | 577.6 | 570.1 | 576.3 | +6.4 | +1.1% | 5,964,000 |
| 2017/07/12 | 574.2 | 577.1 | 569.3 | 569.9 | -7.3 | -1.3% | 5,583,000 |
| 2017/07/11 | 575.5 | 580.5 | 573.3 | 577.2 | +0.9 | +0.2% | 3,742,000 |
| 2017/07/10 | 573.5 | 577.5 | 572.5 | 576.3 | +5 | +0.9% | 2,785,000 |
| 2017/07/07 | 574.5 | 579.3 | 570.6 | 571.3 | -10 | -1.7% | 4,731,000 |
| 2017/07/06 | 582.8 | 584.8 | 579.3 | 581.3 | -1.9 | -0.3% | 5,160,000 |
| 2017/07/05 | 578 | 585 | 578 | 583.2 | +2.5 | +0.4% | 4,534,000 |
| 2017/07/04 | 583 | 588 | 577.5 | 580.7 | -1.2 | -0.2% | 5,840,000 |
| 2017/07/03 | 583.6 | 585.1 | 579.7 | 581.9 | -2.4 | -0.4% | 4,690,000 |
| 2017/06/30 | 586.1 | 587.5 | 582 | 584.3 | -6.2 | -1% | 7,115,000 |
| 2017/06/29 | 586.5 | 591.3 | 585.1 | 590.5 | +6.7 | +1.1% | 6,876,000 |
| 2017/06/28 | 586.3 | 589.5 | 583 | 583.8 | -2.5 | -0.4% | 6,118,000 |
| 2017/06/27 | 586 | 588.8 | 584.5 | 586.3 | -0.1 | ±0% | 5,072,000 |
| 2017/06/26 | 580.6 | 587 | 578.8 | 586.4 | +3 | +0.5% | 4,652,000 |
| 2017/06/23 | 585.9 | 586.2 | 582.1 | 583.4 | -2.6 | -0.4% | 5,356,000 |
| 2017/06/22 | 588.1 | 590.6 | 585.6 | 586 | -2.8 | -0.5% | 8,970,000 |
| 2017/06/21 | 599.8 | 599.8 | 587.9 | 588.8 | -8.2 | -1.4% | 9,261,000 |
| 2017/06/20 | 603.6 | 606.4 | 596.9 | 597 | -5.9 | -1% | 7,898,000 |
| 2017/06/19 | 596.5 | 605.7 | 594.5 | 602.9 | -0.2 | ±0% | 5,372,000 |
| 2017/06/16 | 608.2 | 609.2 | 601.7 | 603.1 | -4.9 | -0.8% | 7,500,000 |
| 2017/06/15 | 604 | 609.7 | 600.4 | 608 | +4 | +0.7% | 6,216,000 |
| 2017/06/14 | 600.1 | 607 | 598.5 | 604 | +3.6 | +0.6% | 6,572,000 |
| 2017/06/13 | 598 | 603.2 | 596.2 | 600.4 | -0.5 | -0.1% | 6,935,000 |
| 2017/06/12 | 593 | 603.8 | 591.5 | 600.9 | +11.2 | +1.9% | 8,115,000 |
| 2017/06/09 | 585.8 | 592.4 | 585.8 | 589.7 | +0.9 | +0.2% | 7,031,000 |
| 2017/06/08 | 590.4 | 597 | 587.7 | 588.8 | -1.3 | -0.2% | 7,394,000 |
| 2017/06/07 | 591.8 | 595.9 | 587.2 | 590.1 | -0.3 | -0.1% | 6,526,000 |
| 2017/06/06 | 593.2 | 596.7 | 588.9 | 590.4 | -3.8 | -0.6% | 5,721,000 |
| 2017/06/05 | 585.4 | 596.3 | 583.7 | 594.2 | +2.2 | +0.4% | 5,754,000 |
| 2017/06/02 | 592.9 | 598.2 | 588.2 | 592 | -2.1 | -0.4% | 8,174,000 |
| 2017/06/01 | 579.8 | 598.6 | 578.3 | 594.1 | +19.1 | +3.3% | 9,335,000 |
| 2017/05/31 | 581 | 581.3 | 572.4 | 575 | -9.4 | -1.6% | 10,857,000 |
| 2017/05/30 | 579.3 | 584.5 | 579.3 | 584.4 | +4.1 | +0.7% | 3,886,000 |
1951～
2000
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 | 530,200円 | +4.4% | +29.4% | 1.51% | 10.32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 | 193,100円 | -7.8% | -24.8% | 3.11% | 7.29倍 | 0.70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 | 394,700円 | -1.4% | -13.0% | 2.66% | 12.24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 | 188,800円 | -3.3% | -16.8% | 3.71% | 7.71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 | 62,400円 | -0.2% | +6.1% | 0.00% | 4.34倍 | 0.36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
