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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 411 | 413 | 409 | 412 | -1 | -0.2% | 6,621,000 |
| 2010/06/16 | 414 | 414 | 409 | 413 | +1 | +0.2% | 9,094,000 |
| 2010/06/15 | 412 | 413 | 410 | 412 | ±0 | ±0% | 5,002,000 |
| 2010/06/14 | 410 | 412 | 408 | 412 | +4 | +1% | 7,259,000 |
| 2010/06/11 | 411 | 411 | 408 | 408 | ±0 | ±0% | 16,917,000 |
| 2010/06/10 | 414 | 414 | 408 | 408 | -2 | -0.5% | 10,101,000 |
| 2010/06/09 | 407 | 414 | 406 | 410 | -2 | -0.5% | 12,381,000 |
| 2010/06/08 | 409 | 412 | 406 | 412 | +3 | +0.7% | 8,675,000 |
| 2010/06/07 | 413 | 413 | 407 | 409 | -1 | -0.2% | 15,794,000 |
| 2010/06/04 | 410 | 412 | 406 | 410 | -1 | -0.2% | 10,109,000 |
| 2010/06/03 | 413 | 414 | 409 | 411 | -3 | -0.7% | 15,884,000 |
| 2010/06/02 | 407 | 416 | 407 | 414 | +8 | +2% | 26,146,000 |
| 2010/06/01 | 397 | 407 | 394 | 406 | +9 | +2.3% | 14,683,000 |
| 2010/05/31 | 398 | 400 | 395 | 397 | -1 | -0.3% | 12,445,000 |
| 2010/05/28 | 402 | 403 | 398 | 398 | -6 | -1.5% | 15,320,000 |
| 2010/05/27 | 403 | 407 | 401 | 404 | +2 | +0.5% | 20,705,000 |
| 2010/05/26 | 396 | 405 | 396 | 402 | +3 | +0.8% | 32,165,000 |
| 2010/05/25 | 391 | 399 | 391 | 399 | +5 | +1.3% | 19,710,000 |
| 2010/05/24 | 394 | 400 | 392 | 394 | -1 | -0.3% | 17,701,000 |
| 2010/05/21 | 392 | 402 | 391 | 395 | -2 | -0.5% | 34,709,000 |
| 2010/05/20 | 394 | 397 | 391 | 397 | ±0 | ±0% | 13,737,000 |
| 2010/05/19 | 398 | 402 | 396 | 397 | ±0 | ±0% | 10,367,000 |
| 2010/05/18 | 398 | 402 | 396 | 397 | ±0 | ±0% | 8,094,000 |
| 2010/05/17 | 394 | 401 | 394 | 397 | -2 | -0.5% | 11,617,000 |
| 2010/05/14 | 401 | 402 | 394 | 399 | -4 | -1% | 10,564,000 |
| 2010/05/13 | 405 | 406 | 397 | 403 | -2 | -0.5% | 12,577,000 |
| 2010/05/12 | 404 | 407 | 400 | 405 | +5 | +1.3% | 18,125,000 |
| 2010/05/11 | 396 | 402 | 393 | 400 | +5 | +1.3% | 14,097,000 |
| 2010/05/10 | 391 | 398 | 391 | 395 | -1 | -0.3% | 12,569,000 |
| 2010/05/07 | 394 | 399 | 393 | 396 | -6 | -1.5% | 15,954,000 |
| 2010/05/06 | 396 | 404 | 394 | 402 | +3 | +0.8% | 18,912,000 |
| 2010/04/30 | 398 | 404 | 397 | 399 | +13 | +3.4% | 17,507,000 |
| 2010/04/28 | 388 | 390 | 383 | 386 | -4 | -1% | 13,686,000 |
| 2010/04/27 | 390 | 391 | 386 | 390 | -3 | -0.8% | 8,880,000 |
| 2010/04/26 | 389 | 395 | 389 | 393 | +6 | +1.6% | 11,243,000 |
| 2010/04/23 | 385 | 390 | 385 | 387 | -3 | -0.8% | 19,861,000 |
| 2010/04/22 | 395 | 396 | 385 | 390 | -7 | -1.8% | 15,248,000 |
| 2010/04/21 | 396 | 401 | 396 | 397 | +2 | +0.5% | 8,845,000 |
| 2010/04/20 | 391 | 397 | 391 | 395 | +5 | +1.3% | 6,797,000 |
| 2010/04/19 | 391 | 394 | 389 | 390 | -3 | -0.8% | 6,957,000 |
| 2010/04/16 | 394 | 396 | 392 | 393 | -2 | -0.5% | 8,273,000 |
| 2010/04/15 | 397 | 398 | 394 | 395 | +2 | +0.5% | 8,187,000 |
| 2010/04/14 | 398 | 399 | 391 | 393 | -6 | -1.5% | 10,240,000 |
| 2010/04/13 | 401 | 401 | 397 | 399 | -2 | -0.5% | 5,625,000 |
| 2010/04/12 | 401 | 403 | 399 | 401 | +2 | +0.5% | 5,606,000 |
| 2010/04/09 | 391 | 399 | 391 | 399 | ±0 | ±0% | 18,658,000 |
| 2010/04/08 | 403 | 404 | 397 | 399 | -5 | -1.2% | 12,254,000 |
| 2010/04/07 | 404 | 407 | 403 | 404 | -1 | -0.2% | 11,122,000 |
| 2010/04/06 | 403 | 407 | 402 | 405 | +1 | +0.2% | 12,036,000 |
| 2010/04/05 | 409 | 412 | 402 | 404 | -7 | -1.7% | 6,734,000 |
3401～
3450
件表示中 / 3452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 | 348,500円 | -0.9% | -51.4% | 2.01% | 17.38倍 | 0.82倍 |
|
都市ガス最大手。電力と合わせ総合エネルギー企業化。海外ガス田開発も。地域冷暖房に注力 |
| 中部電 | 197,600円 | -0.3% | -57.8% | 3.04% | 8.79倍 | 0.58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 |
| 大ガス | 351,100円 | -4.7% | -32.5% | 2.71% | 12.82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 |
| 九州電 | 157,900円 | +2.8% | -53.8% | 3.17% | 10.07倍 | 1.09倍 |
|
九州財界の雄。産業向け比率が高い。海外、通信事業も育成。原発は川内２基、玄海２基を保有 |
| 東北電 | 125,200円 | +0.4% | -34.9% | 2.40% | 4.82倍 | 0.76倍 |
|
東北６県、新潟へ供給。震災で原発３基停止。域内で大口ガス卸売り、洋上風力など再エネ開発 |
市場注目の銘柄
チャート関連のコラム
