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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 3,297 | 3,314 | 3,267 | 3,297 | +13 | +0.4% | 1,019,300 |
| 2024/11/29 | 3,248 | 3,318 | 3,229 | 3,284 | +61 | +1.9% | 1,350,100 |
| 2024/11/28 | 3,191 | 3,232 | 3,187 | 3,223 | +11 | +0.3% | 1,276,700 |
| 2024/11/27 | 3,218 | 3,248 | 3,178 | 3,212 | -22 | -0.7% | 993,300 |
| 2024/11/26 | 3,250 | 3,262 | 3,204 | 3,234 | -38 | -1.2% | 807,100 |
| 2024/11/25 | 3,207 | 3,272 | 3,197 | 3,272 | +89 | +2.8% | 2,932,200 |
| 2024/11/22 | 3,141 | 3,202 | 3,136 | 3,183 | +26 | +0.8% | 1,194,600 |
| 2024/11/21 | 3,148 | 3,187 | 3,141 | 3,157 | -2 | -0.1% | 1,204,100 |
| 2024/11/20 | 3,226 | 3,233 | 3,146 | 3,159 | -66 | -2% | 1,685,900 |
| 2024/11/19 | 3,270 | 3,282 | 3,196 | 3,225 | -63 | -1.9% | 1,473,600 |
| 2024/11/18 | 3,301 | 3,338 | 3,284 | 3,288 | -26 | -0.8% | 1,235,800 |
| 2024/11/15 | 3,326 | 3,340 | 3,297 | 3,314 | +17 | +0.5% | 987,400 |
| 2024/11/14 | 3,280 | 3,344 | 3,276 | 3,297 | -13 | -0.4% | 1,079,800 |
| 2024/11/13 | 3,358 | 3,388 | 3,296 | 3,310 | -29 | -0.9% | 1,249,300 |
| 2024/11/12 | 3,325 | 3,348 | 3,309 | 3,339 | +54 | +1.6% | 1,301,700 |
| 2024/11/11 | 3,315 | 3,320 | 3,270 | 3,285 | -20 | -0.6% | 773,300 |
| 2024/11/08 | 3,365 | 3,372 | 3,282 | 3,305 | ±0 | ±0% | 965,400 |
| 2024/11/07 | 3,302 | 3,323 | 3,271 | 3,305 | +53 | +1.6% | 1,208,000 |
| 2024/11/06 | 3,248 | 3,300 | 3,227 | 3,252 | -17 | -0.5% | 1,365,100 |
| 2024/11/05 | 3,160 | 3,269 | 3,156 | 3,269 | +92 | +2.9% | 1,433,400 |
| 2024/11/01 | 3,283 | 3,319 | 3,163 | 3,177 | -105 | -3.2% | 2,527,200 |
| 2024/10/31 | 3,278 | 3,297 | 3,257 | 3,282 | +16 | +0.5% | 2,012,900 |
| 2024/10/30 | 3,202 | 3,294 | 3,195 | 3,266 | +64 | +2% | 2,369,900 |
| 2024/10/29 | 3,175 | 3,203 | 3,165 | 3,202 | +33 | +1% | 859,700 |
| 2024/10/28 | 3,163 | 3,196 | 3,147 | 3,169 | +6 | +0.2% | 667,300 |
| 2024/10/25 | 3,175 | 3,199 | 3,146 | 3,163 | -27 | -0.8% | 729,000 |
| 2024/10/24 | 3,182 | 3,216 | 3,156 | 3,190 | ±0 | ±0% | 865,200 |
| 2024/10/23 | 3,187 | 3,206 | 3,165 | 3,190 | +24 | +0.8% | 833,000 |
| 2024/10/22 | 3,187 | 3,198 | 3,152 | 3,166 | -15 | -0.5% | 692,500 |
| 2024/10/21 | 3,200 | 3,200 | 3,158 | 3,181 | -15 | -0.5% | 722,800 |
| 2024/10/18 | 3,244 | 3,261 | 3,190 | 3,196 | -46 | -1.4% | 700,300 |
| 2024/10/17 | 3,273 | 3,289 | 3,229 | 3,242 | +1 | ±0% | 775,800 |
| 2024/10/16 | 3,230 | 3,272 | 3,220 | 3,241 | -3 | -0.1% | 868,200 |
| 2024/10/15 | 3,280 | 3,302 | 3,241 | 3,244 | -44 | -1.3% | 1,179,400 |
| 2024/10/11 | 3,267 | 3,316 | 3,255 | 3,288 | +17 | +0.5% | 1,131,100 |
| 2024/10/10 | 3,281 | 3,296 | 3,267 | 3,271 | -2 | -0.1% | 588,200 |
| 2024/10/09 | 3,347 | 3,369 | 3,273 | 3,273 | -57 | -1.7% | 712,800 |
| 2024/10/08 | 3,325 | 3,346 | 3,305 | 3,330 | -19 | -0.6% | 781,600 |
| 2024/10/07 | 3,344 | 3,395 | 3,326 | 3,349 | +60 | +1.8% | 1,065,300 |
| 2024/10/04 | 3,252 | 3,294 | 3,252 | 3,289 | +38 | +1.2% | 839,700 |
| 2024/10/03 | 3,295 | 3,315 | 3,232 | 3,251 | +49 | +1.5% | 863,500 |
| 2024/10/02 | 3,226 | 3,265 | 3,202 | 3,202 | -23 | -0.7% | 843,500 |
| 2024/10/01 | 3,230 | 3,258 | 3,193 | 3,225 | +1 | ±0% | 768,700 |
| 2024/09/30 | 3,203 | 3,245 | 3,186 | 3,224 | -49 | -1.5% | 1,282,300 |
| 2024/09/27 | 3,258 | 3,281 | 3,228 | 3,273 | -52 | -1.6% | 1,327,100 |
| 2024/09/26 | 3,300 | 3,325 | 3,275 | 3,325 | +50 | +1.5% | 1,134,400 |
| 2024/09/25 | 3,299 | 3,299 | 3,252 | 3,275 | -11 | -0.3% | 826,500 |
| 2024/09/24 | 3,280 | 3,310 | 3,261 | 3,286 | +31 | +1% | 973,300 |
| 2024/09/20 | 3,300 | 3,310 | 3,249 | 3,255 | -28 | -0.9% | 2,073,100 |
| 2024/09/19 | 3,315 | 3,342 | 3,283 | 3,283 | -19 | -0.6% | 1,120,800 |
101～
150
件表示中 / 3692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 | 363,400円 | -0.7% | -16.4% | 2.61% | 10.77倍 | 0.87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 | 166,000円 | -7.8% | -24.8% | 3.61% | 6.27倍 | 0.60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 | 474,800円 | +4.4% | +29.4% | 1.68% | 13.09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 |
| 中部電 | 184,800円 | -3.3% | -16.8% | 3.79% | 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 | 41,500円 | - | - | 0.00% | - | 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
