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 |
|---|---|---|---|---|---|---|---|
| 2021/03/01 | 1,920 | 1,939 | 1,914 | 1,936 | +30 | +1.6% | 918,400 |
| 2021/02/26 | 1,957 | 1,961 | 1,904 | 1,906 | -42 | -2.2% | 2,052,800 |
| 2021/02/25 | 1,967 | 1,972 | 1,943 | 1,948 | -2 | -0.1% | 1,214,900 |
| 2021/02/24 | 1,955 | 1,964 | 1,945 | 1,950 | -14 | -0.7% | 1,474,600 |
| 2021/02/22 | 1,960 | 1,971 | 1,956 | 1,964 | +9 | +0.5% | 1,015,000 |
| 2021/02/19 | 1,978 | 1,981 | 1,955 | 1,955 | -31 | -1.6% | 1,528,000 |
| 2021/02/18 | 1,974 | 1,992 | 1,966 | 1,986 | +20 | +1% | 1,713,100 |
| 2021/02/17 | 1,990 | 1,995 | 1,966 | 1,966 | -36 | -1.8% | 1,870,700 |
| 2021/02/16 | 2,009 | 2,034 | 1,995 | 2,002 | -3 | -0.1% | 1,100,000 |
| 2021/02/15 | 1,967 | 2,009 | 1,964 | 2,005 | +31 | +1.6% | 875,900 |
| 2021/02/12 | 1,995 | 1,999 | 1,974 | 1,974 | -35 | -1.7% | 1,256,800 |
| 2021/02/10 | 2,013 | 2,025 | 2,009 | 2,009 | -12 | -0.6% | 803,900 |
| 2021/02/09 | 2,013 | 2,021 | 2,008 | 2,021 | +3 | +0.1% | 875,500 |
| 2021/02/08 | 2,003 | 2,021 | 2,000 | 2,018 | +23 | +1.2% | 949,100 |
| 2021/02/05 | 2,000 | 2,003 | 1,982 | 1,995 | -7 | -0.3% | 1,010,500 |
| 2021/02/04 | 2,005 | 2,038 | 1,997 | 2,002 | -9 | -0.4% | 1,069,000 |
| 2021/02/03 | 2,020 | 2,029 | 1,997 | 2,011 | +12 | +0.6% | 1,315,100 |
| 2021/02/02 | 1,972 | 2,004 | 1,954 | 1,999 | +59 | +3% | 1,716,800 |
| 2021/02/01 | 1,950 | 1,953 | 1,924 | 1,940 | +7 | +0.4% | 1,086,300 |
| 2021/01/29 | 1,957 | 1,962 | 1,925 | 1,933 | -21 | -1.1% | 1,721,000 |
| 2021/01/28 | 1,956 | 1,991 | 1,938 | 1,954 | -49 | -2.4% | 4,427,100 |
| 2021/01/27 | 2,003 | 2,015 | 1,984 | 2,003 | +5 | +0.3% | 1,247,900 |
| 2021/01/26 | 1,973 | 2,013 | 1,967 | 1,998 | +27 | +1.4% | 1,323,300 |
| 2021/01/25 | 2,000 | 2,002 | 1,965 | 1,971 | -11 | -0.6% | 1,527,100 |
| 2021/01/22 | 1,989 | 1,993 | 1,972 | 1,982 | -15 | -0.8% | 1,360,300 |
| 2021/01/21 | 2,000 | 2,020 | 1,993 | 1,997 | -20 | -1% | 1,526,700 |
| 2021/01/20 | 2,027 | 2,029 | 2,004 | 2,017 | -24 | -1.2% | 1,160,600 |
| 2021/01/19 | 2,017 | 2,056 | 2,012 | 2,041 | +25 | +1.2% | 2,272,100 |
| 2021/01/18 | 2,008 | 2,038 | 2,007 | 2,016 | -1 | ±0% | 1,503,200 |
| 2021/01/15 | 2,027 | 2,047 | 2,017 | 2,017 | -50 | -2.4% | 1,384,900 |
| 2021/01/14 | 2,076 | 2,091 | 2,050 | 2,067 | -22 | -1.1% | 1,329,500 |
| 2021/01/13 | 2,146 | 2,153 | 2,076 | 2,089 | -82 | -3.8% | 1,177,400 |
| 2021/01/12 | 2,098 | 2,176 | 2,088 | 2,171 | +51 | +2.4% | 1,173,500 |
| 2021/01/08 | 2,078 | 2,122 | 2,067 | 2,120 | +18 | +0.9% | 1,223,700 |
| 2021/01/07 | 2,110 | 2,115 | 2,097 | 2,102 | +19 | +0.9% | 1,176,600 |
| 2021/01/06 | 2,053 | 2,085 | 2,047 | 2,083 | +14 | +0.7% | 623,700 |
| 2021/01/05 | 2,098 | 2,098 | 2,058 | 2,069 | -18 | -0.9% | 950,800 |
| 2021/01/04 | 2,131 | 2,133 | 2,080 | 2,087 | -25 | -1.2% | 613,200 |
| 2020/12/30 | 2,121 | 2,135 | 2,095 | 2,112 | -8 | -0.4% | 763,200 |
| 2020/12/29 | 2,106 | 2,129 | 2,105 | 2,120 | +21 | +1% | 641,400 |
| 2020/12/28 | 2,058 | 2,107 | 2,058 | 2,099 | +52 | +2.5% | 1,083,400 |
| 2020/12/25 | 2,042 | 2,049 | 2,035 | 2,047 | +9 | +0.4% | 398,500 |
| 2020/12/24 | 2,035 | 2,047 | 2,026 | 2,038 | +19 | +0.9% | 579,800 |
| 2020/12/23 | 2,003 | 2,019 | 1,994 | 2,019 | +20 | +1% | 753,700 |
| 2020/12/22 | 1,992 | 2,007 | 1,986 | 1,999 | -22 | -1.1% | 842,200 |
| 2020/12/21 | 2,033 | 2,038 | 1,998 | 2,021 | -30 | -1.5% | 899,800 |
| 2020/12/18 | 2,026 | 2,051 | 2,021 | 2,051 | +25 | +1.2% | 1,404,800 |
| 2020/12/17 | 2,020 | 2,028 | 1,996 | 2,026 | -6 | -0.3% | 908,100 |
| 2020/12/16 | 2,072 | 2,079 | 2,032 | 2,032 | -2 | -0.1% | 736,200 |
| 2020/12/15 | 2,090 | 2,091 | 2,032 | 2,034 | -45 | -2.2% | 983,200 |
1101～
1150
件表示中 / 3770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 | 418,900円 | -1.4% | -13.0% | 2.51% | 12.96倍 | 0.97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 |
| 関西電 | 201,500円 | -7.8% | -24.8% | 2.98% | 7.61倍 | 0.73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 |
| 東ガス | 563,700円 | +4.4% | +29.4% | 1.42% | 10.82倍 | 1.15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 |
| 中部電 | 200,400円 | -3.3% | -16.8% | 3.49% | 8.18倍 | 0.54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 | 70,500円 | -0.2% | +6.1% | 0.00% | 4.91倍 | 0.41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
