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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 578.7 | 582.6 | 574.4 | 580.3 | +1 | +0.2% | 3,656,000 |
| 2017/05/26 | 584.3 | 586.9 | 579.3 | 579.3 | -8.6 | -1.5% | 3,952,000 |
| 2017/05/25 | 585 | 588.2 | 580.5 | 587.9 | +8.1 | +1.4% | 8,874,000 |
| 2017/05/24 | 585 | 585.8 | 577.1 | 579.8 | -2 | -0.3% | 8,326,000 |
| 2017/05/23 | 585.5 | 586.5 | 580.2 | 581.8 | -3.7 | -0.6% | 7,516,000 |
| 2017/05/22 | 579.3 | 586 | 577 | 585.5 | +2.2 | +0.4% | 7,373,000 |
| 2017/05/19 | 574.1 | 583.5 | 573.3 | 583.3 | +1.8 | +0.3% | 8,914,000 |
| 2017/05/18 | 575 | 582.6 | 575 | 581.5 | +9.8 | +1.7% | 15,271,000 |
| 2017/05/17 | 564 | 572 | 564 | 571.7 | +12.4 | +2.2% | 8,864,000 |
| 2017/05/16 | 555.1 | 559.9 | 553.8 | 559.3 | +4.6 | +0.8% | 6,621,000 |
| 2017/05/15 | 549 | 556.5 | 546.6 | 554.7 | +0.9 | +0.2% | 6,721,000 |
| 2017/05/12 | 551.2 | 556 | 546.4 | 553.8 | +4.6 | +0.8% | 7,467,000 |
| 2017/05/11 | 546.8 | 550.1 | 543.8 | 549.2 | -2.3 | -0.4% | 10,078,000 |
| 2017/05/10 | 545.8 | 558.1 | 544.2 | 551.5 | +15.7 | +2.9% | 12,546,000 |
| 2017/05/09 | 527.7 | 538.9 | 527.5 | 535.8 | -1.9 | -0.4% | 9,443,000 |
| 2017/05/08 | 527.3 | 538.8 | 526.3 | 537.7 | +17.9 | +3.4% | 10,696,000 |
| 2017/05/02 | 518.7 | 522.3 | 515.1 | 519.8 | -3.1 | -0.6% | 8,856,000 |
| 2017/05/01 | 510.7 | 523 | 510.2 | 522.9 | +5.4 | +1% | 8,690,000 |
| 2017/04/28 | 515.3 | 521.6 | 498 | 517.5 | -3.2 | -0.6% | 10,836,000 |
| 2017/04/27 | 534.1 | 535 | 520 | 520.7 | -13 | -2.4% | 7,738,000 |
| 2017/04/26 | 539.7 | 539.7 | 528.7 | 533.7 | +4 | +0.8% | 7,066,000 |
| 2017/04/25 | 526.6 | 535.6 | 524.5 | 529.7 | +7 | +1.3% | 7,201,000 |
| 2017/04/24 | 519.8 | 525.4 | 518 | 522.7 | +5.5 | +1.1% | 5,916,000 |
| 2017/04/21 | 511.9 | 518.8 | 511.1 | 517.2 | +11.2 | +2.2% | 6,501,000 |
| 2017/04/20 | 516 | 517.5 | 506 | 506 | -10.4 | -2% | 6,584,000 |
| 2017/04/19 | 507.2 | 518.8 | 506.8 | 516.4 | +2.7 | +0.5% | 8,321,000 |
| 2017/04/18 | 509.1 | 514.3 | 506.8 | 513.7 | +5.8 | +1.1% | 4,615,000 |
| 2017/04/17 | 496.3 | 508.1 | 496 | 507.9 | +9.5 | +1.9% | 3,228,000 |
| 2017/04/14 | 508.8 | 508.8 | 495.4 | 498.4 | -9.1 | -1.8% | 3,986,000 |
| 2017/04/13 | 509.8 | 510.7 | 502.5 | 507.5 | +1.7 | +0.3% | 6,535,000 |
| 2017/04/12 | 499.6 | 507.5 | 499.5 | 505.8 | -2.4 | -0.5% | 6,476,000 |
| 2017/04/11 | 503.1 | 509.4 | 503.1 | 508.2 | -3.5 | -0.7% | 5,038,000 |
| 2017/04/10 | 519.8 | 520 | 510.3 | 511.7 | +1.9 | +0.4% | 5,846,000 |
| 2017/04/07 | 517.4 | 517.4 | 507.1 | 509.8 | +2.4 | +0.5% | 7,760,000 |
| 2017/04/06 | 519.9 | 521.4 | 506.4 | 507.4 | -16.4 | -3.1% | 6,055,000 |
| 2017/04/05 | 520.9 | 525.5 | 517.1 | 523.8 | +1.4 | +0.3% | 7,502,000 |
| 2017/04/04 | 507.6 | 523.5 | 507.6 | 522.4 | +6.6 | +1.3% | 9,183,000 |
| 2017/04/03 | 513.7 | 518.9 | 507.2 | 515.8 | +9.2 | +1.8% | 8,308,000 |
| 2017/03/31 | 509 | 516.9 | 503.2 | 506.6 | +13.9 | +2.8% | 14,474,000 |
| 2017/03/30 | 516.4 | 518.8 | 490.2 | 492.7 | -23.2 | -4.5% | 16,008,000 |
| 2017/03/29 | 517.4 | 519.2 | 512.4 | 515.9 | -4.3 | -0.8% | 7,189,000 |
| 2017/03/28 | 512.5 | 521.8 | 512.5 | 520.2 | +10.3 | +2% | 6,527,000 |
| 2017/03/27 | 510.1 | 512.2 | 505.7 | 509.9 | -3.6 | -0.7% | 3,794,000 |
| 2017/03/24 | 509.9 | 514.5 | 507.7 | 513.5 | +4.9 | +1% | 3,678,000 |
| 2017/03/23 | 505.1 | 509.9 | 504.6 | 508.6 | +3.5 | +0.7% | 4,320,000 |
| 2017/03/22 | 510 | 510.5 | 504.8 | 505.1 | -8.3 | -1.6% | 4,465,000 |
| 2017/03/21 | 515 | 516.1 | 510.6 | 513.4 | ±0 | ±0% | 3,991,000 |
| 2017/03/17 | 517.3 | 519.5 | 512.4 | 513.4 | -6.7 | -1.3% | 7,691,000 |
| 2017/03/16 | 518.5 | 521.5 | 516.1 | 520.1 | +2.6 | +0.5% | 4,922,000 |
| 2017/03/15 | 520.9 | 523.2 | 516.1 | 517.5 | -4.1 | -0.8% | 5,579,000 |
2001～
2050
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 | 531,800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 | 194,200円 | -7.8% | -24.8% | 3.09% | 7.33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 | 395,800円 | -1.4% | -13.0% | 2.65% | 12.28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 | 189,300円 | -3.3% | -16.8% | 3.70% | 7.73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 | 62,800円 | -0.2% | +6.1% | 0.00% | 4.37倍 | 0.37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
