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 |
|---|---|---|---|---|---|---|---|
| 2015/05/14 | 688.9 | 690.4 | 683.2 | 684.1 | -6.2 | -0.9% | 7,925,000 |
| 2015/05/13 | 683.7 | 695.3 | 682 | 690.3 | -2.2 | -0.3% | 8,048,000 |
| 2015/05/12 | 687.5 | 695.8 | 686 | 692.5 | +1.8 | +0.3% | 9,129,000 |
| 2015/05/11 | 699.5 | 699.8 | 688.9 | 690.7 | +3 | +0.4% | 9,349,000 |
| 2015/05/08 | 672.8 | 687.7 | 666.1 | 687.7 | +14.7 | +2.2% | 12,219,000 |
| 2015/05/07 | 671.1 | 677.2 | 665.6 | 673 | -4.5 | -0.7% | 12,744,000 |
| 2015/05/01 | 689 | 691.1 | 668.7 | 677.5 | -15 | -2.2% | 17,095,000 |
| 2015/04/30 | 707.1 | 714.5 | 691.4 | 692.5 | -43.5 | -5.9% | 19,886,000 |
| 2015/04/28 | 750 | 764.6 | 728.3 | 736 | -7 | -0.9% | 14,336,000 |
| 2015/04/27 | 744.1 | 751.8 | 737.1 | 743 | -5.2 | -0.7% | 6,646,000 |
| 2015/04/24 | 752.9 | 753.6 | 746.1 | 748.2 | -0.7 | -0.1% | 4,259,000 |
| 2015/04/23 | 749 | 751.4 | 744.5 | 748.9 | +4.8 | +0.6% | 5,921,000 |
| 2015/04/22 | 746.9 | 747.9 | 741.3 | 744.1 | -2.8 | -0.4% | 6,180,000 |
| 2015/04/21 | 736.1 | 747.8 | 733.1 | 746.9 | +15.4 | +2.1% | 7,792,000 |
| 2015/04/20 | 735.3 | 739.2 | 730.7 | 731.5 | -8.9 | -1.2% | 7,115,000 |
| 2015/04/17 | 736 | 743.8 | 735.1 | 740.4 | -6.6 | -0.9% | 6,259,000 |
| 2015/04/16 | 743.5 | 747 | 738.6 | 747 | -2.8 | -0.4% | 9,760,000 |
| 2015/04/15 | 757.1 | 761.6 | 748.8 | 749.8 | -11.4 | -1.5% | 8,849,000 |
| 2015/04/14 | 758.8 | 764.9 | 754.3 | 761.2 | +3 | +0.4% | 8,054,000 |
| 2015/04/13 | 772.1 | 775.1 | 754.3 | 758.2 | -27.7 | -3.5% | 14,905,000 |
| 2015/04/10 | 800.9 | 801.1 | 781.3 | 785.9 | -13.6 | -1.7% | 14,673,000 |
| 2015/04/09 | 802 | 804.6 | 793.7 | 799.5 | +0.4 | +0.1% | 7,177,000 |
| 2015/04/08 | 796.6 | 799.1 | 780.3 | 799.1 | +17.5 | +2.2% | 12,200,000 |
| 2015/04/07 | 792.7 | 801.4 | 779.3 | 781.6 | -0.3 | ±0% | 10,224,000 |
| 2015/04/06 | 776.6 | 785.4 | 773.2 | 781.9 | +2 | +0.3% | 3,502,000 |
| 2015/04/03 | 774.6 | 780.8 | 768.5 | 779.9 | +9.1 | +1.2% | 6,418,000 |
| 2015/04/02 | 757.5 | 778.8 | 755.1 | 770.8 | +19.6 | +2.6% | 10,153,000 |
| 2015/04/01 | 749.1 | 758 | 742.7 | 751.2 | -5 | -0.7% | 9,347,000 |
| 2015/03/31 | 770.8 | 773.4 | 756.2 | 756.2 | -1.7 | -0.2% | 9,657,000 |
| 2015/03/30 | 751 | 760 | 747.1 | 757.9 | +2.4 | +0.3% | 6,356,000 |
| 2015/03/27 | 750.4 | 764 | 746.9 | 755.5 | -0.3 | ±0% | 5,903,000 |
| 2015/03/26 | 766.7 | 766.7 | 751.1 | 755.8 | -11.6 | -1.5% | 6,032,000 |
| 2015/03/25 | 764.2 | 768 | 755.1 | 767.4 | +3.7 | +0.5% | 7,846,000 |
| 2015/03/24 | 762.5 | 770.3 | 760.7 | 763.7 | -2.9 | -0.4% | 8,483,000 |
| 2015/03/23 | 762.9 | 769.8 | 761 | 766.6 | +4.4 | +0.6% | 6,001,000 |
| 2015/03/20 | 766.9 | 766.9 | 754.2 | 762.2 | -3.2 | -0.4% | 7,890,000 |
| 2015/03/19 | 762.2 | 770 | 758.6 | 765.4 | +3.4 | +0.4% | 7,098,000 |
| 2015/03/18 | 755 | 763.8 | 755 | 762 | +5.5 | +0.7% | 7,259,000 |
| 2015/03/17 | 761.2 | 762.4 | 753.3 | 756.5 | +17.2 | +2.3% | 8,915,000 |
| 2015/03/16 | 742.8 | 747.6 | 738.1 | 739.3 | -10.7 | -1.4% | 5,805,000 |
| 2015/03/13 | 736.9 | 750.4 | 728 | 750 | +16.5 | +2.2% | 16,846,000 |
| 2015/03/12 | 729.9 | 735.2 | 729.5 | 733.5 | +9 | +1.2% | 7,837,000 |
| 2015/03/11 | 716 | 730.3 | 715.5 | 724.5 | +2.4 | +0.3% | 6,022,000 |
| 2015/03/10 | 732 | 732.7 | 717.4 | 722.1 | -9.4 | -1.3% | 8,268,000 |
| 2015/03/09 | 740.5 | 740.5 | 729.1 | 731.5 | -8.6 | -1.2% | 6,528,000 |
| 2015/03/06 | 741.2 | 748.4 | 737 | 740.1 | -0.6 | -0.1% | 8,054,000 |
| 2015/03/05 | 732.3 | 740.9 | 731.3 | 740.7 | +5.3 | +0.7% | 6,379,000 |
| 2015/03/04 | 749.5 | 750.4 | 728.3 | 735.4 | -14 | -1.9% | 8,488,000 |
| 2015/03/03 | 741.8 | 751.4 | 738.7 | 749.4 | +8.7 | +1.2% | 10,350,000 |
| 2015/03/02 | 729.4 | 741.8 | 725 | 740.7 | +12.5 | +1.7% | 7,224,000 |
2501～
2550
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
