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 |
|---|---|---|---|---|---|---|---|
| 2013/04/10 | 517 | 523 | 514 | 517 | +4 | +0.8% | 14,185,000 |
| 2013/04/09 | 510 | 517 | 505 | 513 | -8 | -1.5% | 14,519,000 |
| 2013/04/08 | 525 | 535 | 511 | 521 | +5 | +1% | 12,947,000 |
| 2013/04/05 | 523 | 547 | 512 | 516 | -1 | -0.2% | 23,134,000 |
| 2013/04/04 | 499 | 517 | 492 | 517 | +16 | +3.2% | 18,683,000 |
| 2013/04/03 | 492 | 503 | 488 | 501 | +8 | +1.6% | 13,418,000 |
| 2013/04/02 | 501 | 501 | 485 | 493 | -2 | -0.4% | 12,973,000 |
| 2013/04/01 | 513 | 514 | 495 | 495 | -19 | -3.7% | 11,968,000 |
| 2013/03/29 | 509 | 514 | 504 | 514 | +6 | +1.2% | 11,166,000 |
| 2013/03/28 | 506 | 510 | 501 | 508 | +4 | +0.8% | 9,631,000 |
| 2013/03/27 | 499 | 508 | 498 | 504 | -4 | -0.8% | 10,124,000 |
| 2013/03/26 | 499 | 511 | 497 | 508 | +7 | +1.4% | 14,192,000 |
| 2013/03/25 | 504 | 507 | 501 | 501 | +1 | +0.2% | 7,039,000 |
| 2013/03/22 | 505 | 523 | 500 | 500 | -1 | -0.2% | 11,155,000 |
| 2013/03/21 | 501 | 515 | 500 | 501 | +2 | +0.4% | 12,121,000 |
| 2013/03/19 | 488 | 500 | 488 | 499 | +11 | +2.3% | 11,082,000 |
| 2013/03/18 | 494 | 495 | 486 | 488 | -12 | -2.4% | 8,780,000 |
| 2013/03/15 | 486 | 500 | 485 | 500 | +9 | +1.8% | 14,667,000 |
| 2013/03/14 | 485 | 491 | 483 | 491 | +7 | +1.4% | 7,871,000 |
| 2013/03/13 | 484 | 486 | 480 | 484 | -2 | -0.4% | 8,035,000 |
| 2013/03/12 | 487 | 489 | 482 | 486 | ±0 | ±0% | 7,853,000 |
| 2013/03/11 | 483 | 488 | 479 | 486 | +3 | +0.6% | 10,884,000 |
| 2013/03/08 | 485 | 485 | 477 | 483 | -5 | -1% | 20,388,000 |
| 2013/03/07 | 485 | 490 | 479 | 488 | +7 | +1.5% | 11,778,000 |
| 2013/03/06 | 473 | 485 | 471 | 481 | +7 | +1.5% | 13,638,000 |
| 2013/03/05 | 477 | 482 | 472 | 474 | -5 | -1% | 10,661,000 |
| 2013/03/04 | 466 | 484 | 466 | 479 | +13 | +2.8% | 18,539,000 |
| 2013/03/01 | 464 | 475 | 464 | 466 | +18 | +4% | 22,339,000 |
| 2013/02/28 | 446 | 448 | 444 | 448 | +6 | +1.4% | 7,284,000 |
| 2013/02/27 | 446 | 449 | 442 | 442 | -5 | -1.1% | 6,688,000 |
| 2013/02/26 | 447 | 454 | 447 | 447 | -6 | -1.3% | 9,405,000 |
| 2013/02/25 | 454 | 456 | 450 | 453 | +4 | +0.9% | 7,895,000 |
| 2013/02/22 | 445 | 451 | 444 | 449 | +1 | +0.2% | 9,068,000 |
| 2013/02/21 | 455 | 457 | 446 | 448 | -9 | -2% | 10,519,000 |
| 2013/02/20 | 448 | 459 | 448 | 457 | +15 | +3.4% | 12,571,000 |
| 2013/02/19 | 445 | 448 | 441 | 442 | -4 | -0.9% | 5,146,000 |
| 2013/02/18 | 432 | 447 | 431 | 446 | +12 | +2.8% | 13,205,000 |
| 2013/02/15 | 435 | 439 | 430 | 434 | +3 | +0.7% | 12,256,000 |
| 2013/02/14 | 433 | 437 | 431 | 431 | -3 | -0.7% | 5,483,000 |
| 2013/02/13 | 439 | 440 | 431 | 434 | -6 | -1.4% | 7,794,000 |
| 2013/02/12 | 437 | 445 | 437 | 440 | +6 | +1.4% | 8,837,000 |
| 2013/02/08 | 434 | 438 | 432 | 434 | -1 | -0.2% | 9,266,000 |
| 2013/02/07 | 436 | 438 | 432 | 435 | -3 | -0.7% | 12,382,000 |
| 2013/02/06 | 426 | 438 | 425 | 438 | +15 | +3.5% | 11,371,000 |
| 2013/02/05 | 426 | 429 | 421 | 423 | -4 | -0.9% | 7,642,000 |
| 2013/02/04 | 432 | 433 | 426 | 427 | -5 | -1.2% | 6,721,000 |
| 2013/02/01 | 430 | 434 | 430 | 432 | +1 | +0.2% | 6,597,000 |
| 2013/01/31 | 433 | 435 | 427 | 431 | +1 | +0.2% | 12,416,000 |
| 2013/01/30 | 434 | 435 | 429 | 430 | -5 | -1.1% | 9,243,000 |
| 2013/01/29 | 434 | 439 | 433 | 435 | ±0 | ±0% | 8,850,000 |
2951～
3000
件表示中 / 3694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 | 478,300円 | +4.4% | +29.4% | 1.67% | 13.01倍 | 1.01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% | 6.41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 | 362,900円 | -0.7% | -16.4% | 2.62% | 10.75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 | 179,700円 | -3.3% | -16.8% | 3.90% | 7.34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 | 40,500円 | -0.2% | +6.1% | 0.00% | 2.82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
