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 |
|---|---|---|---|---|---|---|---|
| 2017/07/21 | 443.1 | 443.9 | 438.6 | 439.7 | -1.7 | -0.4% | 4,415,000 |
| 2017/07/20 | 439 | 443.1 | 438.2 | 441.4 | +2.9 | +0.7% | 5,124,000 |
| 2017/07/19 | 437 | 438.7 | 436.4 | 438.5 | +0.6 | +0.1% | 4,976,000 |
| 2017/07/18 | 438.6 | 440.3 | 437 | 437.9 | +0.7 | +0.2% | 4,525,000 |
| 2017/07/14 | 437.8 | 439 | 435.3 | 437.2 | -1 | -0.2% | 8,277,000 |
| 2017/07/13 | 442 | 442 | 437.7 | 438.2 | -2.9 | -0.7% | 5,018,000 |
| 2017/07/12 | 446.3 | 446.9 | 440.7 | 441.1 | -5.8 | -1.3% | 5,860,000 |
| 2017/07/11 | 443.5 | 447.5 | 442 | 446.9 | +2.8 | +0.6% | 4,215,000 |
| 2017/07/10 | 442.9 | 444.5 | 441.1 | 444.1 | +2.7 | +0.6% | 5,179,000 |
| 2017/07/07 | 447.1 | 448 | 440.2 | 441.4 | -13.7 | -3% | 12,462,000 |
| 2017/07/06 | 458.3 | 458.3 | 453.8 | 455.1 | -4 | -0.9% | 7,234,000 |
| 2017/07/05 | 456.3 | 459.5 | 455.1 | 459.1 | +3 | +0.7% | 5,058,000 |
| 2017/07/04 | 457.3 | 460.6 | 454.8 | 456.1 | -1.3 | -0.3% | 4,635,000 |
| 2017/07/03 | 460.9 | 461.3 | 456.6 | 457.4 | -2.1 | -0.5% | 4,793,000 |
| 2017/06/30 | 466.2 | 466.2 | 457.8 | 459.5 | -6.6 | -1.4% | 8,623,000 |
| 2017/06/29 | 466.2 | 466.3 | 462.5 | 466.1 | +0.3 | +0.1% | 6,121,000 |
| 2017/06/28 | 464 | 469.7 | 463.5 | 465.8 | +2.5 | +0.5% | 7,112,000 |
| 2017/06/27 | 461.7 | 463.6 | 458.7 | 463.3 | +2.6 | +0.6% | 7,342,000 |
| 2017/06/26 | 455.4 | 461.1 | 454.4 | 460.7 | +5.6 | +1.2% | 4,844,000 |
| 2017/06/23 | 452 | 456.4 | 450 | 455.1 | +2.6 | +0.6% | 5,124,000 |
| 2017/06/22 | 452 | 454.6 | 451.1 | 452.5 | -0.7 | -0.2% | 4,546,000 |
| 2017/06/21 | 458.8 | 459.8 | 453.1 | 453.2 | -3 | -0.7% | 6,061,000 |
| 2017/06/20 | 456.5 | 458.9 | 455.4 | 456.2 | +0.8 | +0.2% | 6,013,000 |
| 2017/06/19 | 448.9 | 455.9 | 448.6 | 455.4 | +3.3 | +0.7% | 4,176,000 |
| 2017/06/16 | 455.7 | 456.5 | 451.3 | 452.1 | -5 | -1.1% | 8,964,000 |
| 2017/06/15 | 451.3 | 458.7 | 449.7 | 457.1 | +5.5 | +1.2% | 9,052,000 |
| 2017/06/14 | 448.9 | 453.7 | 447.3 | 451.6 | +2.6 | +0.6% | 5,684,000 |
| 2017/06/13 | 444.2 | 450.6 | 443.6 | 449 | +1.8 | +0.4% | 6,510,000 |
| 2017/06/12 | 444.1 | 448.7 | 442.1 | 447.2 | +3 | +0.7% | 6,147,000 |
| 2017/06/09 | 448.3 | 449.3 | 442.9 | 444.2 | -3.6 | -0.8% | 7,116,000 |
| 2017/06/08 | 448.8 | 449.4 | 445.4 | 447.8 | -1.2 | -0.3% | 7,019,000 |
| 2017/06/07 | 451.9 | 453.7 | 448.2 | 449 | +1.3 | +0.3% | 8,015,000 |
| 2017/06/06 | 452.3 | 452.9 | 446.4 | 447.7 | -4.2 | -0.9% | 7,224,000 |
| 2017/06/05 | 450 | 453.6 | 445.3 | 451.9 | +2.7 | +0.6% | 6,736,000 |
| 2017/06/02 | 446.8 | 450.7 | 444.2 | 449.2 | +2.3 | +0.5% | 9,452,000 |
| 2017/06/01 | 439 | 450.8 | 438.7 | 446.9 | +9.6 | +2.2% | 14,092,000 |
| 2017/05/31 | 431.8 | 437.9 | 430.1 | 437.3 | +5.4 | +1.3% | 16,390,000 |
| 2017/05/30 | 427.6 | 432.1 | 427.5 | 431.9 | +3.6 | +0.8% | 5,874,000 |
| 2017/05/29 | 427.4 | 430.2 | 424.8 | 428.3 | +0.2 | ±0% | 5,782,000 |
| 2017/05/26 | 430.6 | 433.2 | 427 | 428.1 | -5.8 | -1.3% | 6,450,000 |
| 2017/05/25 | 427 | 435.4 | 423.8 | 433.9 | +9.2 | +2.2% | 9,873,000 |
| 2017/05/24 | 423.7 | 426.4 | 420.9 | 424.7 | +3.6 | +0.9% | 9,275,000 |
| 2017/05/23 | 418.5 | 422.7 | 415 | 421.1 | +4.5 | +1.1% | 8,863,000 |
| 2017/05/22 | 415 | 416.8 | 412.6 | 416.6 | -1.6 | -0.4% | 11,489,000 |
| 2017/05/19 | 424.5 | 425.9 | 414.5 | 418.2 | -16.9 | -3.9% | 16,253,000 |
| 2017/05/18 | 432.3 | 435.8 | 431.4 | 435.1 | +2.2 | +0.5% | 11,000,000 |
| 2017/05/17 | 424.3 | 433.7 | 424.3 | 432.9 | +6.6 | +1.5% | 7,392,000 |
| 2017/05/16 | 425.7 | 428.4 | 424.3 | 426.3 | +1.7 | +0.4% | 5,387,000 |
| 2017/05/15 | 422.3 | 425.9 | 420.2 | 424.6 | +1.1 | +0.3% | 4,692,000 |
| 2017/05/12 | 420.8 | 424.8 | 420.2 | 423.5 | +2.7 | +0.6% | 6,020,000 |
1901～
1950
件表示中 / 3693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 | 362,300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 |
| 関西電 | 168,100円 | -7.8% | -24.8% | 3.57% | 6.35倍 | 0.61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 | 471,700円 | +4.4% | +29.4% | 1.70% | 13.01倍 | 1.01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 | 184,400円 | -3.3% | -16.8% | 3.80% | 7.53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 | 41,100円 | -0.2% | +6.1% | 0.00% | 2.87倍 | 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
