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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 2,210 | 2,235.5 | 2,202 | 2,228.5 | +10 | +0.5% | 999,900 |
| 2018/01/26 | 2,240.5 | 2,263 | 2,216.5 | 2,218.5 | -27.5 | -1.2% | 1,435,100 |
| 2018/01/25 | 2,242.5 | 2,259.5 | 2,240 | 2,246 | -5.5 | -0.2% | 855,000 |
| 2018/01/24 | 2,230 | 2,263.5 | 2,229.5 | 2,251.5 | +9.5 | +0.4% | 868,900 |
| 2018/01/23 | 2,218 | 2,251.5 | 2,218 | 2,242 | +27.5 | +1.2% | 1,005,500 |
| 2018/01/22 | 2,214.5 | 2,223.5 | 2,208.5 | 2,214.5 | -9.5 | -0.4% | 942,500 |
| 2018/01/19 | 2,245.5 | 2,249 | 2,206.5 | 2,224 | -16 | -0.7% | 1,057,900 |
| 2018/01/18 | 2,274 | 2,277 | 2,238 | 2,240 | -10.5 | -0.5% | 1,083,400 |
| 2018/01/17 | 2,248.5 | 2,263.5 | 2,243 | 2,250.5 | +2.5 | +0.1% | 950,700 |
| 2018/01/16 | 2,252 | 2,263.5 | 2,243 | 2,248 | -13 | -0.6% | 765,000 |
| 2018/01/15 | 2,283 | 2,290 | 2,255 | 2,261 | -20.5 | -0.9% | 985,800 |
| 2018/01/12 | 2,286 | 2,297 | 2,268.5 | 2,281.5 | -6.5 | -0.3% | 1,594,900 |
| 2018/01/11 | 2,278 | 2,297.5 | 2,266 | 2,288 | -1 | ±0% | 1,089,500 |
| 2018/01/10 | 2,283 | 2,307.5 | 2,280 | 2,289 | ±0 | ±0% | 943,000 |
| 2018/01/09 | 2,298 | 2,298 | 2,266 | 2,289 | -2 | -0.1% | 1,456,700 |
| 2018/01/05 | 2,241 | 2,295 | 2,238 | 2,291 | +55.5 | +2.5% | 1,524,300 |
| 2018/01/04 | 2,220 | 2,248.5 | 2,208.5 | 2,235.5 | +65.5 | +3% | 1,646,900 |
| 2017/12/29 | 2,177 | 2,177.5 | 2,163 | 2,170 | -6 | -0.3% | 679,800 |
| 2017/12/28 | 2,175.5 | 2,186.5 | 2,171 | 2,176 | -14.5 | -0.7% | 847,200 |
| 2017/12/27 | 2,191.5 | 2,196 | 2,180 | 2,190.5 | +2.5 | +0.1% | 924,300 |
| 2017/12/26 | 2,196.5 | 2,211 | 2,183 | 2,188 | -13 | -0.6% | 681,200 |
| 2017/12/25 | 2,195.5 | 2,205 | 2,185.5 | 2,201 | +3 | +0.1% | 714,800 |
| 2017/12/22 | 2,217 | 2,219 | 2,196.5 | 2,198 | -16.5 | -0.7% | 1,012,800 |
| 2017/12/21 | 2,200 | 2,220.5 | 2,197 | 2,214.5 | -0.5 | ±0% | 886,700 |
| 2017/12/20 | 2,216.5 | 2,218.5 | 2,207.5 | 2,215 | -1.5 | -0.1% | 886,400 |
| 2017/12/19 | 2,236 | 2,244.5 | 2,209 | 2,216.5 | +2 | +0.1% | 1,092,800 |
| 2017/12/18 | 2,204 | 2,218 | 2,195 | 2,214.5 | +25 | +1.1% | 771,000 |
| 2017/12/15 | 2,212 | 2,218.5 | 2,186 | 2,189.5 | -26.5 | -1.2% | 2,066,300 |
| 2017/12/14 | 2,215 | 2,234.5 | 2,205.5 | 2,216 | -3.5 | -0.2% | 1,239,200 |
| 2017/12/13 | 2,187 | 2,228.5 | 2,182.5 | 2,219.5 | +32.5 | +1.5% | 1,649,100 |
| 2017/12/12 | 2,216 | 2,216 | 2,180 | 2,187 | -37 | -1.7% | 1,738,200 |
| 2017/12/11 | 2,216.5 | 2,226 | 2,202.5 | 2,224 | +17.5 | +0.8% | 1,017,300 |
| 2017/12/08 | 2,174 | 2,222.5 | 2,174 | 2,206.5 | +26.5 | +1.2% | 1,504,000 |
| 2017/12/07 | 2,160 | 2,190.5 | 2,149 | 2,180 | +21.5 | +1% | 1,379,100 |
| 2017/12/06 | 2,166.5 | 2,174 | 2,144 | 2,158.5 | -15 | -0.7% | 828,400 |
| 2017/12/05 | 2,149 | 2,173.5 | 2,147 | 2,173.5 | +17.5 | +0.8% | 819,200 |
| 2017/12/04 | 2,180 | 2,181.5 | 2,153.5 | 2,156 | -13.5 | -0.6% | 710,500 |
| 2017/12/01 | 2,175 | 2,178 | 2,153.5 | 2,169.5 | +12.5 | +0.6% | 916,100 |
| 2017/11/30 | 2,146 | 2,159.5 | 2,137 | 2,157 | +0.5 | ±0% | 1,779,900 |
| 2017/11/29 | 2,147 | 2,157.5 | 2,136 | 2,156.5 | +23.5 | +1.1% | 810,000 |
| 2017/11/28 | 2,134.5 | 2,151 | 2,116 | 2,133 | -1.5 | -0.1% | 772,200 |
| 2017/11/27 | 2,123 | 2,141.5 | 2,122.5 | 2,134.5 | +6 | +0.3% | 826,500 |
| 2017/11/24 | 2,116 | 2,136 | 2,108 | 2,128.5 | +2 | +0.1% | 976,900 |
| 2017/11/22 | 2,137.5 | 2,137.5 | 2,108 | 2,126.5 | -2.5 | -0.1% | 861,000 |
| 2017/11/21 | 2,110 | 2,137.5 | 2,101 | 2,129 | +20 | +0.9% | 1,273,800 |
| 2017/11/20 | 2,109 | 2,115 | 2,096 | 2,109 | -14 | -0.7% | 944,900 |
| 2017/11/17 | 2,145 | 2,148 | 2,112.5 | 2,123 | -17 | -0.8% | 1,276,600 |
| 2017/11/16 | 2,125 | 2,149 | 2,114 | 2,140 | +23 | +1.1% | 1,290,600 |
| 2017/11/15 | 2,152.5 | 2,159 | 2,111.5 | 2,117 | -51.5 | -2.4% | 1,717,400 |
| 2017/11/14 | 2,200.5 | 2,205 | 2,167 | 2,168.5 | -47 | -2.1% | 1,246,200 |
1851～
1900
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 | 420,200円 | -1.4% | -13.0% | 2.50% | 13.01倍 | 0.98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 | 205,200円 | -7.8% | -24.8% | 2.92% | 7.75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 |
| 東ガス | 572,600円 | +4.4% | +29.4% | 1.40% | 10.99倍 | 1.17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 | 203,000円 | -3.3% | -16.8% | 3.45% | 8.28倍 | 0.55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 | 72,000円 | -0.2% | +6.1% | 0.00% | 5.01倍 | 0.42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
