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 |
|---|---|---|---|---|---|---|---|
| 2016/03/07 | 546.9 | 547.5 | 528.6 | 529.1 | -19.8 | -3.6% | 9,804,000 |
| 2016/03/04 | 543.3 | 555.2 | 543 | 548.9 | +5.6 | +1% | 10,126,000 |
| 2016/03/03 | 538.9 | 555.7 | 536.5 | 543.3 | +14.3 | +2.7% | 11,966,000 |
| 2016/03/02 | 534 | 535.2 | 527 | 529 | +8.5 | +1.6% | 11,759,000 |
| 2016/03/01 | 516.1 | 522.1 | 513.4 | 520.5 | -0.6 | -0.1% | 9,834,000 |
| 2016/02/29 | 541.3 | 541.8 | 521.1 | 521.1 | -12.7 | -2.4% | 9,489,000 |
| 2016/02/26 | 535.8 | 541.2 | 533.1 | 533.8 | +2.9 | +0.5% | 7,269,000 |
| 2016/02/25 | 529.9 | 537.4 | 528.5 | 530.9 | +2.3 | +0.4% | 12,259,000 |
| 2016/02/24 | 536.9 | 542.8 | 526.8 | 528.6 | -11.9 | -2.2% | 11,216,000 |
| 2016/02/23 | 543.4 | 551.2 | 538.4 | 540.5 | -0.4 | -0.1% | 7,628,000 |
| 2016/02/22 | 535 | 543.6 | 529.3 | 540.9 | +1 | +0.2% | 6,005,000 |
| 2016/02/19 | 534.6 | 542.2 | 531.1 | 539.9 | +3.6 | +0.7% | 7,506,000 |
| 2016/02/18 | 545 | 548.7 | 534.2 | 536.3 | +3.8 | +0.7% | 11,060,000 |
| 2016/02/17 | 538.9 | 542.7 | 521 | 532.5 | -7.4 | -1.4% | 12,800,000 |
| 2016/02/16 | 548.6 | 552.6 | 538.5 | 539.9 | -17.3 | -3.1% | 11,158,000 |
| 2016/02/15 | 532.4 | 560.3 | 532.4 | 557.2 | +37.2 | +7.2% | 14,947,000 |
| 2016/02/12 | 531 | 544 | 516.8 | 520 | -12.7 | -2.4% | 16,425,000 |
| 2016/02/10 | 552.3 | 556.1 | 525.7 | 532.7 | -22.1 | -4% | 13,163,000 |
| 2016/02/09 | 551.6 | 559.2 | 548.2 | 554.8 | -13 | -2.3% | 13,553,000 |
| 2016/02/08 | 550.7 | 569.6 | 550.1 | 567.8 | +10.5 | +1.9% | 8,574,000 |
| 2016/02/05 | 559.4 | 560.3 | 550.9 | 557.3 | -14.3 | -2.5% | 12,607,000 |
| 2016/02/04 | 565.2 | 575.4 | 564.3 | 571.6 | +4.9 | +0.9% | 15,871,000 |
| 2016/02/03 | 564 | 567.2 | 558.1 | 566.7 | -6.5 | -1.1% | 11,445,000 |
| 2016/02/02 | 580 | 580 | 558.3 | 573.2 | +12 | +2.1% | 12,976,000 |
| 2016/02/01 | 566.1 | 567 | 556.6 | 561.2 | +11.6 | +2.1% | 11,405,000 |
| 2016/01/29 | 544 | 554 | 535.8 | 549.6 | +15.6 | +2.9% | 15,345,000 |
| 2016/01/28 | 532.7 | 539.2 | 529.4 | 534 | +1.8 | +0.3% | 11,828,000 |
| 2016/01/27 | 520 | 534.2 | 519.1 | 532.2 | +25.6 | +5.1% | 12,759,000 |
| 2016/01/26 | 513.9 | 514 | 505.3 | 506.6 | -13.5 | -2.6% | 6,865,000 |
| 2016/01/25 | 527 | 527.5 | 516.4 | 520.1 | +1.4 | +0.3% | 7,760,000 |
| 2016/01/22 | 504.9 | 520.2 | 502.1 | 518.7 | +29.8 | +6.1% | 13,614,000 |
| 2016/01/21 | 500 | 508.2 | 488.9 | 488.9 | -11.2 | -2.2% | 13,798,000 |
| 2016/01/20 | 519.2 | 522.4 | 500.1 | 500.1 | -19.5 | -3.8% | 11,076,000 |
| 2016/01/19 | 527 | 530.8 | 517.8 | 519.6 | -8.2 | -1.6% | 8,856,000 |
| 2016/01/18 | 522.4 | 530.7 | 518.1 | 527.8 | -5.8 | -1.1% | 10,772,000 |
| 2016/01/15 | 532 | 540.3 | 529 | 533.6 | +5.9 | +1.1% | 15,846,000 |
| 2016/01/14 | 523.8 | 531.9 | 521.2 | 527.7 | -11.6 | -2.2% | 12,073,000 |
| 2016/01/13 | 533.3 | 540.8 | 528.9 | 539.3 | +9.3 | +1.8% | 8,953,000 |
| 2016/01/12 | 534.4 | 542.8 | 530 | 530 | -10.1 | -1.9% | 9,874,000 |
| 2016/01/08 | 542 | 551.7 | 540 | 540.1 | -5.6 | -1% | 8,900,000 |
| 2016/01/07 | 546.1 | 552.7 | 543.2 | 545.7 | +0.7 | +0.1% | 8,429,000 |
| 2016/01/06 | 550 | 553.3 | 542.6 | 545 | -2.8 | -0.5% | 7,831,000 |
| 2016/01/05 | 543.6 | 552 | 537.1 | 547.8 | +1.6 | +0.3% | 11,639,000 |
| 2016/01/04 | 565 | 567 | 544.3 | 546.2 | -24.6 | -4.3% | 10,447,000 |
| 2015/12/30 | 560.9 | 573.1 | 560.1 | 570.8 | +10.9 | +1.9% | 8,909,000 |
| 2015/12/29 | 554.5 | 561.7 | 548.8 | 559.9 | +6.3 | +1.1% | 6,030,000 |
| 2015/12/28 | 546.2 | 558.1 | 546.1 | 553.6 | +8.1 | +1.5% | 7,032,000 |
| 2015/12/25 | 556 | 559.4 | 543.3 | 545.5 | -10.3 | -1.9% | 6,291,000 |
| 2015/12/24 | 561.2 | 567.9 | 555.2 | 555.8 | +4.6 | +0.8% | 8,488,000 |
| 2015/12/22 | 545 | 553.9 | 544.2 | 551.2 | +2.7 | +0.5% | 8,319,000 |
2301～
2350
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 | 531,700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 | 187,500円 | -7.8% | -24.8% | 3.20% | 7.08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 | 392,000円 | -1.4% | -13.0% | 2.68% | 12.16倍 | 0.91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 | 185,100円 | -3.3% | -16.8% | 3.78% | 7.56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 | 58,400円 | -0.2% | +6.1% | 0.00% | 4.07倍 | 0.34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
