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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 405.1 | 408.7 | 403.3 | 408.4 | -0.4 | -0.1% | 4,332,000 |
| 2016/09/14 | 405.4 | 411 | 405.3 | 408.8 | -2.1 | -0.5% | 4,412,000 |
| 2016/09/13 | 411 | 414.9 | 407.4 | 410.9 | -0.3 | -0.1% | 6,077,000 |
| 2016/09/12 | 408 | 412 | 407.4 | 411.2 | -3.2 | -0.8% | 6,635,000 |
| 2016/09/09 | 415.2 | 419.4 | 411.4 | 414.4 | -7.2 | -1.7% | 6,955,000 |
| 2016/09/08 | 421.8 | 423.8 | 417.4 | 421.6 | -2.9 | -0.7% | 5,274,000 |
| 2016/09/07 | 418.7 | 425.7 | 417.5 | 424.5 | +7 | +1.7% | 5,369,000 |
| 2016/09/06 | 416.4 | 420 | 415.6 | 417.5 | -1.5 | -0.4% | 3,330,000 |
| 2016/09/05 | 412 | 421.8 | 412 | 419 | +12.2 | +3% | 5,676,000 |
| 2016/09/02 | 406 | 407.7 | 403 | 406.8 | +3.4 | +0.8% | 3,380,000 |
| 2016/09/01 | 406.1 | 407 | 402.6 | 403.4 | -3.9 | -1% | 5,101,000 |
| 2016/08/31 | 405.8 | 408.2 | 403.9 | 407.3 | +5.4 | +1.3% | 5,400,000 |
| 2016/08/30 | 401.3 | 403.5 | 397.5 | 401.9 | +0.3 | +0.1% | 4,313,000 |
| 2016/08/29 | 405 | 407.5 | 401.4 | 401.6 | +2.3 | +0.6% | 3,842,000 |
| 2016/08/26 | 405.7 | 406.6 | 399.3 | 399.3 | -4.8 | -1.2% | 3,985,000 |
| 2016/08/25 | 406.6 | 406.9 | 402.4 | 404.1 | -1.6 | -0.4% | 3,332,000 |
| 2016/08/24 | 402.2 | 408.7 | 401.6 | 405.7 | +3.1 | +0.8% | 3,144,000 |
| 2016/08/23 | 398.1 | 403.9 | 396.1 | 402.6 | +5.2 | +1.3% | 4,943,000 |
| 2016/08/22 | 393.5 | 398.5 | 391.4 | 397.4 | +3.5 | +0.9% | 3,566,000 |
| 2016/08/19 | 395.8 | 396.1 | 392.2 | 393.9 | -1.3 | -0.3% | 3,396,000 |
| 2016/08/18 | 406.6 | 406.6 | 395.2 | 395.2 | -11.4 | -2.8% | 3,861,000 |
| 2016/08/17 | 398 | 407.3 | 396.3 | 406.6 | +7.8 | +2% | 5,299,000 |
| 2016/08/16 | 404.5 | 404.6 | 398.8 | 398.8 | -4.8 | -1.2% | 4,356,000 |
| 2016/08/15 | 404.2 | 405.5 | 401.9 | 403.6 | -4.8 | -1.2% | 2,427,000 |
| 2016/08/12 | 406.2 | 409.1 | 405.2 | 408.4 | +7.7 | +1.9% | 4,075,000 |
| 2016/08/10 | 405.9 | 406 | 398.3 | 400.7 | -3.7 | -0.9% | 3,556,000 |
| 2016/08/09 | 402.2 | 404.8 | 401.1 | 404.4 | +1.1 | +0.3% | 2,809,000 |
| 2016/08/08 | 403.9 | 405 | 399.8 | 403.3 | +4.4 | +1.1% | 3,251,000 |
| 2016/08/05 | 401.1 | 403.7 | 396.1 | 398.9 | -1.9 | -0.5% | 3,630,000 |
| 2016/08/04 | 402.6 | 406.3 | 397.3 | 400.8 | +2.2 | +0.6% | 4,169,000 |
| 2016/08/03 | 398 | 402.2 | 394.4 | 398.6 | -9.4 | -2.3% | 6,790,000 |
| 2016/08/02 | 408 | 417.7 | 407.5 | 408 | -3.3 | -0.8% | 7,375,000 |
| 2016/08/01 | 408.2 | 412.9 | 406.2 | 411.3 | -4.9 | -1.2% | 4,977,000 |
| 2016/07/29 | 416 | 419.7 | 409 | 416.2 | -5.6 | -1.3% | 7,270,000 |
| 2016/07/28 | 422 | 425.9 | 418.1 | 421.8 | -8.2 | -1.9% | 5,771,000 |
| 2016/07/27 | 428.6 | 432 | 421.6 | 430 | +5 | +1.2% | 7,402,000 |
| 2016/07/26 | 432.3 | 434.6 | 423.7 | 425 | -3.1 | -0.7% | 5,882,000 |
| 2016/07/25 | 427.3 | 431.7 | 424.4 | 428.1 | +4.7 | +1.1% | 4,920,000 |
| 2016/07/22 | 419.8 | 426.7 | 417 | 423.4 | +0.1 | ±0% | 3,815,000 |
| 2016/07/21 | 431.9 | 431.9 | 419.4 | 423.3 | -7.8 | -1.8% | 7,251,000 |
| 2016/07/20 | 421.8 | 435.7 | 420.9 | 431.1 | +10 | +2.4% | 13,938,000 |
| 2016/07/19 | 410.9 | 422.6 | 406.5 | 421.1 | +14.2 | +3.5% | 8,385,000 |
| 2016/07/15 | 410 | 413.6 | 405.2 | 406.9 | -2.4 | -0.6% | 6,209,000 |
| 2016/07/14 | 405.1 | 411 | 402.9 | 409.3 | +6.5 | +1.6% | 4,744,000 |
| 2016/07/13 | 404 | 405 | 396.3 | 402.8 | +6.8 | +1.7% | 5,934,000 |
| 2016/07/12 | 405.1 | 408.5 | 395.7 | 396 | -5.2 | -1.3% | 7,664,000 |
| 2016/07/11 | 398.5 | 403.9 | 397.9 | 401.2 | +10.7 | +2.7% | 4,314,000 |
| 2016/07/08 | 393.7 | 397.2 | 390.5 | 390.5 | -8.2 | -2.1% | 5,669,000 |
| 2016/07/07 | 398 | 399.9 | 396 | 398.7 | +1 | +0.3% | 5,737,000 |
| 2016/07/06 | 390.8 | 397.7 | 390.8 | 397.7 | -1.1 | -0.3% | 6,421,000 |
2151～
2200
件表示中 / 3736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 | 371,800円 | -1.4% | -13.0% | 2.82% | 11.53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 | 177,900円 | -7.8% | -24.8% | 3.37% | 6.72倍 | 0.65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 | 476,700円 | +4.4% | +29.4% | 1.68% | 9.28倍 | 0.98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 | 185,600円 | -3.3% | -16.8% | 3.77% | 7.57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 | 53,700円 | -0.2% | +6.1% | 0.00% | 3.74倍 | 0.31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
