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 |
|---|---|---|---|---|---|---|---|
| 2017/02/28 | 517.7 | 519.5 | 509 | 509.8 | -1.5 | -0.3% | 8,426,000 |
| 2017/02/27 | 509.5 | 515.5 | 506.3 | 511.3 | -5.7 | -1.1% | 8,186,000 |
| 2017/02/24 | 519.6 | 522.9 | 516.1 | 517 | -5 | -1% | 6,768,000 |
| 2017/02/23 | 517.3 | 522 | 513 | 522 | +4.8 | +0.9% | 4,862,000 |
| 2017/02/22 | 520.5 | 520.9 | 515.8 | 517.2 | -1.7 | -0.3% | 4,653,000 |
| 2017/02/21 | 515 | 518.9 | 515 | 518.9 | +2.7 | +0.5% | 4,000,000 |
| 2017/02/20 | 513.9 | 518.2 | 511.6 | 516.2 | -0.6 | -0.1% | 3,211,000 |
| 2017/02/17 | 515.2 | 518 | 512.6 | 516.8 | +0.1 | ±0% | 4,153,000 |
| 2017/02/16 | 520.8 | 520.9 | 514.1 | 516.7 | -1.6 | -0.3% | 4,005,000 |
| 2017/02/15 | 525.8 | 526.6 | 516.6 | 518.3 | -5.3 | -1% | 4,756,000 |
| 2017/02/14 | 530.2 | 530.2 | 521.1 | 523.6 | +3.4 | +0.7% | 6,596,000 |
| 2017/02/13 | 526.5 | 527.2 | 519.3 | 520.2 | -6.8 | -1.3% | 5,390,000 |
| 2017/02/10 | 519.3 | 528.3 | 518.5 | 527 | +15.1 | +2.9% | 9,276,000 |
| 2017/02/09 | 502.9 | 512 | 502.2 | 511.9 | +8.7 | +1.7% | 8,483,000 |
| 2017/02/08 | 497.1 | 505.1 | 497.1 | 503.2 | +4.9 | +1% | 6,494,000 |
| 2017/02/07 | 491.4 | 501.1 | 491.4 | 498.3 | -0.1 | ±0% | 4,683,000 |
| 2017/02/06 | 494.5 | 500.1 | 493.2 | 498.4 | -0.8 | -0.2% | 6,686,000 |
| 2017/02/03 | 508.5 | 508.5 | 496.2 | 499.2 | +10.7 | +2.2% | 10,805,000 |
| 2017/02/02 | 495.3 | 495.3 | 485.4 | 488.5 | -12.8 | -2.6% | 10,915,000 |
| 2017/02/01 | 507.8 | 508.2 | 500.8 | 501.3 | +1.5 | +0.3% | 8,041,000 |
| 2017/01/31 | 513.9 | 515.1 | 498.4 | 499.8 | -19.7 | -3.8% | 11,181,000 |
| 2017/01/30 | 522.3 | 522.8 | 514.3 | 519.5 | -8.9 | -1.7% | 7,919,000 |
| 2017/01/27 | 530 | 534.8 | 526.5 | 528.4 | +2.2 | +0.4% | 8,812,000 |
| 2017/01/26 | 529.6 | 530.9 | 522.1 | 526.2 | +4.9 | +0.9% | 7,766,000 |
| 2017/01/25 | 530 | 532.5 | 518.1 | 521.3 | -0.1 | ±0% | 6,237,000 |
| 2017/01/24 | 517.8 | 525 | 515.9 | 521.4 | -1.6 | -0.3% | 9,629,000 |
| 2017/01/23 | 521.9 | 525.7 | 519 | 523 | -5.9 | -1.1% | 5,030,000 |
| 2017/01/20 | 524.6 | 531.5 | 521.9 | 528.9 | +3.1 | +0.6% | 5,960,000 |
| 2017/01/19 | 526 | 531 | 522.5 | 525.8 | +7 | +1.3% | 4,307,000 |
| 2017/01/18 | 516.1 | 519.8 | 512.5 | 518.8 | -0.4 | -0.1% | 7,393,000 |
| 2017/01/17 | 524.3 | 526.9 | 518.3 | 519.2 | -10.1 | -1.9% | 6,619,000 |
| 2017/01/16 | 527.8 | 530.7 | 525.9 | 529.3 | -4.1 | -0.8% | 4,874,000 |
| 2017/01/13 | 521.9 | 535.9 | 521.9 | 533.4 | +11.5 | +2.2% | 7,142,000 |
| 2017/01/12 | 530.4 | 531.3 | 520.3 | 521.9 | -7.8 | -1.5% | 7,573,000 |
| 2017/01/11 | 535.6 | 535.6 | 529.2 | 529.7 | +4.1 | +0.8% | 5,503,000 |
| 2017/01/10 | 529 | 533.6 | 525.6 | 525.6 | -12.7 | -2.4% | 6,248,000 |
| 2017/01/06 | 537.8 | 538.5 | 532.1 | 538.3 | +1.6 | +0.3% | 4,917,000 |
| 2017/01/05 | 537.3 | 539.9 | 535 | 536.7 | -1.6 | -0.3% | 4,117,000 |
| 2017/01/04 | 528 | 539.6 | 526.7 | 538.3 | +9.4 | +1.8% | 7,539,000 |
| 2016/12/30 | 530.9 | 531.9 | 524.5 | 528.9 | -6.5 | -1.2% | 5,495,000 |
| 2016/12/29 | 540 | 541.9 | 532.5 | 535.4 | -4.8 | -0.9% | 4,701,000 |
| 2016/12/28 | 539.3 | 545.8 | 537.6 | 540.2 | -2.7 | -0.5% | 5,299,000 |
| 2016/12/27 | 538 | 543.6 | 536.6 | 542.9 | +4.6 | +0.9% | 5,011,000 |
| 2016/12/26 | 546.5 | 547.5 | 538 | 538.3 | -4.9 | -0.9% | 4,066,000 |
| 2016/12/22 | 544.2 | 544.8 | 539.3 | 543.2 | -3.2 | -0.6% | 8,113,000 |
| 2016/12/21 | 552.4 | 557.2 | 545 | 546.4 | -8.8 | -1.6% | 14,234,000 |
| 2016/12/20 | 543.4 | 556.3 | 543.2 | 555.2 | +12.5 | +2.3% | 16,049,000 |
| 2016/12/19 | 540.3 | 543.7 | 538.2 | 542.7 | +6 | +1.1% | 6,205,000 |
| 2016/12/16 | 541.4 | 541.7 | 534.8 | 536.7 | -1.5 | -0.3% | 9,228,000 |
| 2016/12/15 | 538.7 | 541.4 | 535.3 | 538.2 | -1.1 | -0.2% | 7,250,000 |
2001～
2050
件表示中 / 3695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 | 481,900円 | +4.4% | +29.4% | 1.66% | 13.11倍 | 1.02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 | 169,600円 | -7.8% | -24.8% | 3.54% | 6.40倍 | 0.62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 | 366,200円 | -1.4% | -13.0% | 2.87% | 11.45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 | 180,700円 | -3.3% | -16.8% | 3.87% | 7.38倍 | 0.49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 | 40,800円 | -0.2% | +6.1% | 0.00% | 2.85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
