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 |
|---|---|---|---|---|---|---|---|
| 2011/08/23 | 357 | 361 | 356 | 358 | +1 | +0.3% | 15,051,000 |
| 2011/08/22 | 353 | 359 | 351 | 357 | +3 | +0.8% | 17,260,000 |
| 2011/08/19 | 349 | 357 | 349 | 354 | -1 | -0.3% | 18,588,000 |
| 2011/08/18 | 349 | 357 | 348 | 355 | +7 | +2% | 11,613,000 |
| 2011/08/17 | 348 | 349 | 345 | 348 | +1 | +0.3% | 9,043,000 |
| 2011/08/16 | 352 | 353 | 345 | 347 | -2 | -0.6% | 7,029,000 |
| 2011/08/15 | 353 | 354 | 346 | 349 | -2 | -0.6% | 11,139,000 |
| 2011/08/12 | 355 | 355 | 346 | 351 | ±0 | ±0% | 13,226,000 |
| 2011/08/11 | 346 | 357 | 346 | 351 | -2 | -0.6% | 19,936,000 |
| 2011/08/10 | 345 | 355 | 343 | 353 | +8 | +2.3% | 27,998,000 |
| 2011/08/09 | 340 | 346 | 336 | 345 | -1 | -0.3% | 21,339,000 |
| 2011/08/08 | 348 | 350 | 344 | 346 | -7 | -2% | 11,952,000 |
| 2011/08/05 | 344 | 357 | 344 | 353 | +3 | +0.9% | 19,077,000 |
| 2011/08/04 | 355 | 357 | 350 | 350 | -3 | -0.8% | 14,542,000 |
| 2011/08/03 | 354 | 357 | 351 | 353 | -4 | -1.1% | 9,939,000 |
| 2011/08/02 | 359 | 360 | 355 | 357 | -5 | -1.4% | 15,777,000 |
| 2011/08/01 | 365 | 366 | 361 | 362 | -5 | -1.4% | 10,241,000 |
| 2011/07/29 | 361 | 369 | 357 | 367 | +8 | +2.2% | 22,321,000 |
| 2011/07/28 | 359 | 366 | 358 | 359 | -3 | -0.8% | 10,489,000 |
| 2011/07/27 | 364 | 365 | 360 | 362 | -4 | -1.1% | 12,733,000 |
| 2011/07/26 | 365 | 370 | 364 | 366 | +1 | +0.3% | 12,363,000 |
| 2011/07/25 | 372 | 372 | 364 | 365 | -7 | -1.9% | 17,212,000 |
| 2011/07/22 | 376 | 376 | 368 | 372 | -1 | -0.3% | 11,500,000 |
| 2011/07/21 | 378 | 378 | 371 | 373 | -5 | -1.3% | 12,351,000 |
| 2011/07/20 | 378 | 381 | 374 | 378 | +2 | +0.5% | 7,696,000 |
| 2011/07/19 | 383 | 383 | 375 | 376 | -8 | -2.1% | 15,824,000 |
| 2011/07/15 | 382 | 385 | 382 | 384 | +3 | +0.8% | 6,972,000 |
| 2011/07/14 | 384 | 385 | 381 | 381 | -2 | -0.5% | 12,893,000 |
| 2011/07/13 | 379 | 385 | 379 | 383 | +4 | +1.1% | 11,264,000 |
| 2011/07/12 | 380 | 381 | 376 | 379 | -1 | -0.3% | 16,153,000 |
| 2011/07/11 | 377 | 383 | 375 | 380 | +4 | +1.1% | 18,234,000 |
| 2011/07/08 | 376 | 378 | 371 | 376 | ±0 | ±0% | 23,284,000 |
| 2011/07/07 | 373 | 379 | 372 | 376 | +3 | +0.8% | 16,903,000 |
| 2011/07/06 | 371 | 374 | 370 | 373 | +2 | +0.5% | 11,409,000 |
| 2011/07/05 | 370 | 373 | 369 | 371 | +1 | +0.3% | 12,063,000 |
| 2011/07/04 | 364 | 371 | 364 | 370 | +7 | +1.9% | 21,078,000 |
| 2011/07/01 | 364 | 365 | 361 | 363 | ±0 | ±0% | 20,976,000 |
| 2011/06/30 | 366 | 367 | 361 | 363 | -2 | -0.5% | 16,682,000 |
| 2011/06/29 | 365 | 368 | 362 | 365 | ±0 | ±0% | 13,327,000 |
| 2011/06/28 | 370 | 372 | 363 | 365 | -4 | -1.1% | 11,931,000 |
| 2011/06/27 | 373 | 374 | 368 | 369 | -1 | -0.3% | 8,276,000 |
| 2011/06/24 | 374 | 374 | 368 | 370 | -4 | -1.1% | 10,551,000 |
| 2011/06/23 | 372 | 375 | 370 | 374 | +3 | +0.8% | 11,116,000 |
| 2011/06/22 | 372 | 374 | 367 | 371 | -3 | -0.8% | 17,544,000 |
| 2011/06/21 | 368 | 375 | 367 | 374 | +6 | +1.6% | 19,335,000 |
| 2011/06/20 | 372 | 377 | 364 | 368 | -4 | -1.1% | 25,042,000 |
| 2011/06/17 | 370 | 373 | 367 | 372 | +2 | +0.5% | 12,992,000 |
| 2011/06/16 | 370 | 374 | 369 | 370 | ±0 | ±0% | 14,522,000 |
| 2011/06/15 | 371 | 372 | 365 | 370 | -3 | -0.8% | 21,114,000 |
| 2011/06/14 | 365 | 374 | 363 | 373 | +8 | +2.2% | 21,163,000 |
3351～
3400
件表示中 / 3693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 | 471,700円 | +4.4% | +29.4% | 1.70% | 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 | 168,100円 | -7.8% | -24.8% | 3.57% | 6.35倍 | 0.61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 | 362,300円 | -0.7% | -16.4% | 2.62% | 10.73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 | 184,400円 | -3.3% | -16.8% | 3.80% | 7.53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 | 41,100円 | -0.2% | +6.1% | 0.00% | 2.87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
