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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,499 | 3,512 | 3,450 | 3,451 | -43 | -1.2% | 1,158,300 |
| 2024/07/04 | 3,450 | 3,497 | 3,445 | 3,494 | +44 | +1.3% | 966,700 |
| 2024/07/03 | 3,435 | 3,462 | 3,393 | 3,450 | -10 | -0.3% | 1,884,600 |
| 2024/07/02 | 3,441 | 3,478 | 3,406 | 3,460 | -15 | -0.4% | 1,946,900 |
| 2024/07/01 | 3,477 | 3,487 | 3,432 | 3,475 | +20 | +0.6% | 1,727,900 |
| 2024/06/28 | 3,449 | 3,519 | 3,448 | 3,455 | -6 | -0.2% | 1,124,000 |
| 2024/06/27 | 3,506 | 3,537 | 3,453 | 3,461 | -62 | -1.8% | 1,004,800 |
| 2024/06/26 | 3,516 | 3,540 | 3,497 | 3,523 | +7 | +0.2% | 1,433,100 |
| 2024/06/25 | 3,497 | 3,534 | 3,462 | 3,516 | +19 | +0.5% | 1,385,300 |
| 2024/06/24 | 3,535 | 3,539 | 3,475 | 3,497 | -26 | -0.7% | 1,396,100 |
| 2024/06/21 | 3,552 | 3,610 | 3,523 | 3,523 | -17 | -0.5% | 3,706,700 |
| 2024/06/20 | 3,496 | 3,547 | 3,493 | 3,540 | +17 | +0.5% | 929,000 |
| 2024/06/19 | 3,513 | 3,569 | 3,513 | 3,523 | +6 | +0.2% | 1,065,500 |
| 2024/06/18 | 3,540 | 3,583 | 3,496 | 3,517 | -31 | -0.9% | 1,310,600 |
| 2024/06/17 | 3,524 | 3,598 | 3,523 | 3,548 | +14 | +0.4% | 1,035,000 |
| 2024/06/14 | 3,488 | 3,586 | 3,483 | 3,534 | +38 | +1.1% | 1,804,200 |
| 2024/06/13 | 3,530 | 3,573 | 3,496 | 3,496 | -74 | -2.1% | 1,533,300 |
| 2024/06/12 | 3,528 | 3,584 | 3,515 | 3,570 | +6 | +0.2% | 1,354,400 |
| 2024/06/11 | 3,601 | 3,662 | 3,560 | 3,564 | -18 | -0.5% | 1,406,400 |
| 2024/06/10 | 3,481 | 3,618 | 3,480 | 3,582 | +100 | +2.9% | 1,272,700 |
| 2024/06/07 | 3,542 | 3,552 | 3,450 | 3,482 | -69 | -1.9% | 1,184,900 |
| 2024/06/06 | 3,526 | 3,564 | 3,504 | 3,551 | +30 | +0.9% | 1,269,300 |
| 2024/06/05 | 3,556 | 3,590 | 3,518 | 3,521 | -45 | -1.3% | 1,998,500 |
| 2024/06/04 | 3,571 | 3,599 | 3,501 | 3,566 | -5 | -0.1% | 1,399,600 |
| 2024/06/03 | 3,563 | 3,603 | 3,559 | 3,571 | +46 | +1.3% | 1,525,600 |
| 2024/05/31 | 3,444 | 3,535 | 3,442 | 3,525 | +138 | +4.1% | 3,764,100 |
| 2024/05/30 | 3,348 | 3,408 | 3,332 | 3,387 | -24 | -0.7% | 1,625,400 |
| 2024/05/29 | 3,451 | 3,480 | 3,411 | 3,411 | -39 | -1.1% | 1,262,400 |
| 2024/05/28 | 3,413 | 3,469 | 3,411 | 3,450 | +9 | +0.3% | 1,273,100 |
| 2024/05/27 | 3,350 | 3,441 | 3,350 | 3,441 | +84 | +2.5% | 1,066,000 |
| 2024/05/24 | 3,297 | 3,381 | 3,294 | 3,357 | +19 | +0.6% | 1,118,500 |
| 2024/05/23 | 3,314 | 3,366 | 3,293 | 3,338 | +13 | +0.4% | 1,297,200 |
| 2024/05/22 | 3,470 | 3,487 | 3,325 | 3,325 | -184 | -5.2% | 1,841,200 |
| 2024/05/21 | 3,497 | 3,544 | 3,490 | 3,509 | -9 | -0.3% | 1,046,800 |
| 2024/05/20 | 3,399 | 3,526 | 3,388 | 3,518 | +129 | +3.8% | 1,256,200 |
| 2024/05/17 | 3,350 | 3,410 | 3,350 | 3,389 | +16 | +0.5% | 1,019,100 |
| 2024/05/16 | 3,325 | 3,400 | 3,320 | 3,373 | +46 | +1.4% | 1,482,200 |
| 2024/05/15 | 3,394 | 3,406 | 3,323 | 3,327 | -86 | -2.5% | 1,785,700 |
| 2024/05/14 | 3,470 | 3,505 | 3,399 | 3,413 | -64 | -1.8% | 1,283,100 |
| 2024/05/13 | 3,484 | 3,502 | 3,441 | 3,477 | -34 | -1% | 1,082,800 |
| 2024/05/10 | 3,510 | 3,579 | 3,499 | 3,511 | +26 | +0.7% | 1,389,500 |
| 2024/05/09 | 3,431 | 3,504 | 3,420 | 3,485 | +23 | +0.7% | 1,174,800 |
| 2024/05/08 | 3,479 | 3,499 | 3,421 | 3,462 | -52 | -1.5% | 1,457,700 |
| 2024/05/07 | 3,549 | 3,587 | 3,503 | 3,514 | -51 | -1.4% | 1,722,700 |
| 2024/05/02 | 3,590 | 3,659 | 3,559 | 3,565 | -26 | -0.7% | 1,294,800 |
| 2024/05/01 | 3,529 | 3,642 | 3,510 | 3,591 | +52 | +1.5% | 1,612,200 |
| 2024/04/30 | 3,615 | 3,617 | 3,509 | 3,539 | -50 | -1.4% | 2,717,500 |
| 2024/04/26 | 3,500 | 3,624 | 3,457 | 3,589 | -67 | -1.8% | 3,598,400 |
| 2024/04/25 | 4,100 | 4,155 | 3,640 | 3,656 | -387 | -9.6% | 4,348,800 |
| 2024/04/24 | 4,065 | 4,092 | 4,024 | 4,043 | -12 | -0.3% | 1,343,500 |
201～
250
件表示中 / 3692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 | 474,800円 | +4.4% | +29.4% | 1.68% | 13.09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 | 166,000円 | -7.8% | -24.8% | 3.61% | 6.27倍 | 0.60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 | 363,400円 | -0.7% | -16.4% | 2.61% | 10.77倍 | 0.87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 | 184,800円 | -3.3% | -16.8% | 3.79% | 7.55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 | 41,500円 | - | - | 0.00% | - | 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
