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 |
|---|---|---|---|---|---|---|---|
| 2017/05/11 | 422.1 | 424 | 418.9 | 420.8 | -2.1 | -0.5% | 7,722,000 |
| 2017/05/10 | 422.2 | 425.8 | 420.7 | 422.9 | +3.2 | +0.8% | 7,982,000 |
| 2017/05/09 | 416 | 421.4 | 416 | 419.7 | +0.2 | ±0% | 8,093,000 |
| 2017/05/08 | 418.5 | 420.7 | 413.4 | 419.5 | +5.7 | +1.4% | 10,583,000 |
| 2017/05/02 | 415.9 | 416.4 | 412.2 | 413.8 | +0.7 | +0.2% | 5,764,000 |
| 2017/05/01 | 415.2 | 415.9 | 411.2 | 413.1 | -4.2 | -1% | 7,425,000 |
| 2017/04/28 | 416 | 419.7 | 415.5 | 417.3 | +1.3 | +0.3% | 8,391,000 |
| 2017/04/27 | 427 | 430.5 | 415.8 | 416 | -17.9 | -4.1% | 12,572,000 |
| 2017/04/26 | 435 | 435 | 428.4 | 433.9 | +1.5 | +0.3% | 5,453,000 |
| 2017/04/25 | 429.2 | 433.9 | 427.9 | 432.4 | +3.8 | +0.9% | 4,921,000 |
| 2017/04/24 | 426 | 429.9 | 423.2 | 428.6 | +6.5 | +1.5% | 4,491,000 |
| 2017/04/21 | 419 | 422.9 | 417.9 | 422.1 | +6.3 | +1.5% | 4,836,000 |
| 2017/04/20 | 424.6 | 424.9 | 415.1 | 415.8 | -9.8 | -2.3% | 5,933,000 |
| 2017/04/19 | 420.7 | 426.5 | 419.5 | 425.6 | +0.9 | +0.2% | 7,768,000 |
| 2017/04/18 | 425.1 | 425.5 | 422 | 424.7 | +2.2 | +0.5% | 3,511,000 |
| 2017/04/17 | 414 | 422.5 | 413.7 | 422.5 | +6 | +1.4% | 3,482,000 |
| 2017/04/14 | 421.1 | 421.8 | 413 | 416.5 | -5.5 | -1.3% | 4,536,000 |
| 2017/04/13 | 423.7 | 426.3 | 421.1 | 422 | -1.2 | -0.3% | 5,108,000 |
| 2017/04/12 | 420.7 | 425.2 | 420.1 | 423.2 | -1.1 | -0.3% | 4,653,000 |
| 2017/04/11 | 420.9 | 424.4 | 420.5 | 424.3 | -1.3 | -0.3% | 4,238,000 |
| 2017/04/10 | 427 | 428.8 | 423.6 | 425.6 | +2.4 | +0.6% | 4,184,000 |
| 2017/04/07 | 425 | 426.3 | 421 | 423.2 | +2.3 | +0.5% | 7,947,000 |
| 2017/04/06 | 431.4 | 432.5 | 420.4 | 420.9 | -12.7 | -2.9% | 6,241,000 |
| 2017/04/05 | 430.7 | 434.8 | 429.5 | 433.6 | +1.4 | +0.3% | 4,885,000 |
| 2017/04/04 | 429.2 | 434.4 | 428.7 | 432.2 | +3.4 | +0.8% | 5,648,000 |
| 2017/04/03 | 427.8 | 430.6 | 423.4 | 428.8 | +5.8 | +1.4% | 4,421,000 |
| 2017/03/31 | 428 | 431.2 | 423 | 423 | ±0 | ±0% | 7,793,000 |
| 2017/03/30 | 435.2 | 436.9 | 420.2 | 423 | -14 | -3.2% | 8,366,000 |
| 2017/03/29 | 437.5 | 438.7 | 433.7 | 437 | -2.7 | -0.6% | 6,759,000 |
| 2017/03/28 | 440.1 | 441.4 | 438.2 | 439.7 | +1.7 | +0.4% | 6,373,000 |
| 2017/03/27 | 437.2 | 439.1 | 434.4 | 438 | -3.1 | -0.7% | 3,826,000 |
| 2017/03/24 | 437.9 | 441.3 | 435.5 | 441.1 | +4.9 | +1.1% | 4,330,000 |
| 2017/03/23 | 433 | 436.6 | 431.6 | 436.2 | +3.3 | +0.8% | 3,785,000 |
| 2017/03/22 | 431.6 | 434.9 | 431.5 | 432.9 | -1.2 | -0.3% | 5,091,000 |
| 2017/03/21 | 434.8 | 436.4 | 432.8 | 434.1 | -0.2 | ±0% | 4,273,000 |
| 2017/03/17 | 438.1 | 438.3 | 431 | 434.3 | -6.6 | -1.5% | 9,023,000 |
| 2017/03/16 | 442.4 | 443.1 | 439.9 | 440.9 | -0.1 | ±0% | 3,032,000 |
| 2017/03/15 | 439.8 | 443.9 | 437 | 441 | +1.9 | +0.4% | 5,276,000 |
| 2017/03/14 | 441.5 | 443 | 439.1 | 439.1 | -1.6 | -0.4% | 3,050,000 |
| 2017/03/13 | 436 | 441.4 | 435.6 | 440.7 | +2.8 | +0.6% | 5,115,000 |
| 2017/03/10 | 434.2 | 440.5 | 433.9 | 437.9 | +1.1 | +0.3% | 10,080,000 |
| 2017/03/09 | 443.3 | 443.5 | 435.6 | 436.8 | -5.3 | -1.2% | 5,439,000 |
| 2017/03/08 | 440.3 | 443.5 | 438.7 | 442.1 | +3.1 | +0.7% | 6,194,000 |
| 2017/03/07 | 432.5 | 439.9 | 432.5 | 439 | +6.9 | +1.6% | 6,166,000 |
| 2017/03/06 | 437 | 438.9 | 432.1 | 432.1 | -6.9 | -1.6% | 3,505,000 |
| 2017/03/03 | 442.6 | 444.4 | 436.7 | 439 | -1 | -0.2% | 3,460,000 |
| 2017/03/02 | 440.7 | 442.3 | 438.5 | 440 | +2.9 | +0.7% | 4,469,000 |
| 2017/03/01 | 436.1 | 438.7 | 434 | 437.1 | +3.9 | +0.9% | 4,058,000 |
| 2017/02/28 | 437 | 440.1 | 432.1 | 433.2 | -0.8 | -0.2% | 8,176,000 |
| 2017/02/27 | 434.4 | 436.8 | 430.6 | 434 | -4.9 | -1.1% | 7,048,000 |
1951～
2000
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
