大阪瓦斯の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,627 | 3,661 | 3,611 | 3,622 | +5 | +0.1% | 678,000 |
| 2025/04/30 | 3,603 | 3,663 | 3,596 | 3,617 | +36 | +1% | 1,556,100 |
| 2025/04/28 | 3,580 | 3,638 | 3,563 | 3,581 | +6 | +0.2% | 846,700 |
| 2025/04/25 | 3,562 | 3,619 | 3,547 | 3,575 | -15 | -0.4% | 1,176,400 |
| 2025/04/24 | 3,634 | 3,658 | 3,576 | 3,590 | -54 | -1.5% | 1,445,200 |
| 2025/04/23 | 3,613 | 3,657 | 3,588 | 3,644 | +72 | +2% | 1,705,800 |
| 2025/04/22 | 3,533 | 3,588 | 3,504 | 3,572 | +79 | +2.3% | 1,296,900 |
| 2025/04/21 | 3,447 | 3,549 | 3,422 | 3,493 | +46 | +1.3% | 1,164,700 |
| 2025/04/18 | 3,408 | 3,459 | 3,397 | 3,447 | +64 | +1.9% | 550,800 |
| 2025/04/17 | 3,380 | 3,399 | 3,358 | 3,383 | +10 | +0.3% | 653,700 |
| 2025/04/16 | 3,341 | 3,373 | 3,330 | 3,373 | +33 | +1% | 614,700 |
| 2025/04/15 | 3,388 | 3,389 | 3,329 | 3,340 | ±0 | ±0% | 663,600 |
| 2025/04/14 | 3,369 | 3,383 | 3,324 | 3,340 | +10 | +0.3% | 872,200 |
| 2025/04/11 | 3,260 | 3,335 | 3,237 | 3,330 | -58 | -1.7% | 1,174,000 |
| 2025/04/10 | 3,389 | 3,398 | 3,301 | 3,388 | +127 | +3.9% | 900,600 |
| 2025/04/09 | 3,250 | 3,282 | 3,200 | 3,261 | -15 | -0.5% | 1,011,100 |
| 2025/04/08 | 3,250 | 3,311 | 3,200 | 3,276 | +96 | +3% | 1,029,300 |
| 2025/04/07 | 3,219 | 3,278 | 3,108 | 3,180 | -174 | -5.2% | 1,602,500 |
| 2025/04/04 | 3,303 | 3,385 | 3,299 | 3,354 | +34 | +1% | 1,547,700 |
| 2025/04/03 | 3,265 | 3,321 | 3,262 | 3,320 | -85 | -2.5% | 1,121,000 |
| 2025/04/02 | 3,431 | 3,440 | 3,362 | 3,405 | -36 | -1% | 1,339,600 |
| 2025/04/01 | 3,454 | 3,477 | 3,421 | 3,441 | +58 | +1.7% | 1,002,600 |
| 2025/03/31 | 3,401 | 3,422 | 3,350 | 3,383 | -85 | -2.5% | 1,098,300 |
| 2025/03/28 | 3,496 | 3,511 | 3,456 | 3,468 | -46 | -1.3% | 1,017,800 |
| 2025/03/27 | 3,474 | 3,531 | 3,452 | 3,514 | +40 | +1.2% | 1,545,800 |
| 2025/03/26 | 3,462 | 3,483 | 3,426 | 3,474 | +37 | +1.1% | 1,740,700 |
| 2025/03/25 | 3,454 | 3,466 | 3,403 | 3,437 | -46 | -1.3% | 1,068,100 |
| 2025/03/24 | 3,498 | 3,510 | 3,473 | 3,483 | -9 | -0.3% | 660,000 |
| 2025/03/21 | 3,528 | 3,580 | 3,492 | 3,492 | -19 | -0.5% | 1,577,000 |
| 2025/03/19 | 3,489 | 3,552 | 3,483 | 3,511 | +65 | +1.9% | 845,400 |
| 2025/03/18 | 3,450 | 3,461 | 3,426 | 3,446 | +2 | +0.1% | 846,900 |
| 2025/03/17 | 3,382 | 3,459 | 3,355 | 3,444 | +62 | +1.8% | 1,216,400 |
| 2025/03/14 | 3,365 | 3,412 | 3,353 | 3,382 | +17 | +0.5% | 2,006,500 |
| 2025/03/13 | 3,312 | 3,371 | 3,279 | 3,365 | +53 | +1.6% | 1,426,100 |
| 2025/03/12 | 3,232 | 3,378 | 3,208 | 3,312 | +84 | +2.6% | 1,627,900 |
| 2025/03/11 | 3,260 | 3,265 | 3,172 | 3,228 | -68 | -2.1% | 1,455,800 |
| 2025/03/10 | 3,343 | 3,357 | 3,288 | 3,296 | -45 | -1.3% | 1,064,200 |
| 2025/03/07 | 3,359 | 3,378 | 3,335 | 3,341 | -29 | -0.9% | 969,100 |
| 2025/03/06 | 3,356 | 3,393 | 3,352 | 3,370 | +12 | +0.4% | 1,135,300 |
| 2025/03/05 | 3,325 | 3,383 | 3,311 | 3,358 | +63 | +1.9% | 1,669,200 |
| 2025/03/04 | 3,416 | 3,423 | 3,294 | 3,295 | -177 | -5.1% | 1,703,300 |
| 2025/03/03 | 3,475 | 3,488 | 3,445 | 3,472 | +18 | +0.5% | 994,300 |
| 2025/02/28 | 3,445 | 3,468 | 3,428 | 3,454 | +35 | +1% | 1,435,400 |
| 2025/02/27 | 3,416 | 3,425 | 3,389 | 3,419 | +32 | +0.9% | 901,700 |
| 2025/02/26 | 3,423 | 3,435 | 3,362 | 3,387 | -8 | -0.2% | 1,208,900 |
| 2025/02/25 | 3,438 | 3,444 | 3,374 | 3,395 | -21 | -0.6% | 1,631,600 |
| 2025/02/21 | 3,358 | 3,430 | 3,349 | 3,416 | +90 | +2.7% | 1,723,700 |
| 2025/02/20 | 3,271 | 3,341 | 3,247 | 3,326 | +95 | +2.9% | 1,358,800 |
| 2025/02/19 | 3,250 | 3,263 | 3,222 | 3,231 | -14 | -0.4% | 883,200 |
| 2025/02/18 | 3,225 | 3,265 | 3,221 | 3,245 | +52 | +1.6% | 859,600 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「大ガス」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 |
|---|---|---|---|---|---|---|---|---|
| 大ガス | 362,200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 |
| 東ガス | 475,200円 | +4.4% | +29.4% | 1.68% | 13.10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 | 165,500円 | -7.8% | -24.8% | 3.63% | 5.05倍 | 0.74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 |
| 中部電 | 185,000円 | -3.3% | -16.8% | 3.78% | 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 | 41,600円 | - | - | 0.00% | 3.87倍 | 0.18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
