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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 430 | 434 | 419.7 | 427.6 | -5.1 | -1.2% | 9,747,000 |
| 2016/02/16 | 441.7 | 443.7 | 431.8 | 432.7 | -16.6 | -3.7% | 8,793,000 |
| 2016/02/15 | 431.9 | 451.5 | 423.8 | 449.3 | +33.4 | +8% | 11,896,000 |
| 2016/02/12 | 419.9 | 429 | 411.5 | 415.9 | -10.8 | -2.5% | 14,211,000 |
| 2016/02/10 | 440 | 442.1 | 421.5 | 426.7 | -16.8 | -3.8% | 13,358,000 |
| 2016/02/09 | 441 | 446 | 438 | 443.5 | -7.8 | -1.7% | 11,812,000 |
| 2016/02/08 | 441.1 | 452.7 | 439.3 | 451.3 | +6.4 | +1.4% | 8,271,000 |
| 2016/02/05 | 440.1 | 445.4 | 436.2 | 444.9 | -6.1 | -1.4% | 8,477,000 |
| 2016/02/04 | 453.5 | 455 | 447 | 451 | -7 | -1.5% | 11,888,000 |
| 2016/02/03 | 453.5 | 458.5 | 450.3 | 458 | -5.4 | -1.2% | 9,465,000 |
| 2016/02/02 | 456 | 463.4 | 451.5 | 463.4 | -0.6 | -0.1% | 9,889,000 |
| 2016/02/01 | 460 | 464.7 | 458 | 464 | +10.6 | +2.3% | 10,574,000 |
| 2016/01/29 | 432.4 | 455 | 429.5 | 453.4 | +15.4 | +3.5% | 16,310,000 |
| 2016/01/28 | 435 | 442.8 | 433.6 | 438 | +0.9 | +0.2% | 7,165,000 |
| 2016/01/27 | 429 | 439.6 | 429 | 437.1 | +15.5 | +3.7% | 9,158,000 |
| 2016/01/26 | 422.5 | 425.4 | 419.3 | 421.6 | -6.1 | -1.4% | 5,723,000 |
| 2016/01/25 | 429.5 | 429.8 | 424.6 | 427.7 | +4.5 | +1.1% | 7,115,000 |
| 2016/01/22 | 412 | 423.8 | 411.5 | 423.2 | +22.2 | +5.5% | 9,773,000 |
| 2016/01/21 | 408.1 | 414.9 | 400 | 401 | -8 | -2% | 9,196,000 |
| 2016/01/20 | 425 | 425.9 | 409 | 409 | -15.3 | -3.6% | 7,877,000 |
| 2016/01/19 | 429.2 | 432 | 423.4 | 424.3 | -5.1 | -1.2% | 8,362,000 |
| 2016/01/18 | 424.8 | 430.7 | 421.7 | 429.4 | -1.4 | -0.3% | 8,317,000 |
| 2016/01/15 | 428.8 | 435 | 427.6 | 430.8 | +7.5 | +1.8% | 11,970,000 |
| 2016/01/14 | 415.5 | 424.8 | 414.5 | 423.3 | -2.3 | -0.5% | 13,787,000 |
| 2016/01/13 | 421.5 | 428.9 | 418.1 | 425.6 | +10.8 | +2.6% | 7,587,000 |
| 2016/01/12 | 416 | 423.5 | 414.8 | 414.8 | -6 | -1.4% | 9,557,000 |
| 2016/01/08 | 424.7 | 429.9 | 420.6 | 420.8 | -10 | -2.3% | 11,167,000 |
| 2016/01/07 | 430.5 | 434.3 | 427.7 | 430.8 | +1.2 | +0.3% | 7,837,000 |
| 2016/01/06 | 432.4 | 435.5 | 427.3 | 429.6 | -1.2 | -0.3% | 6,458,000 |
| 2016/01/05 | 433 | 434.2 | 427.7 | 430.8 | +3.7 | +0.9% | 8,617,000 |
| 2016/01/04 | 435.2 | 436.5 | 426.2 | 427.1 | -11.3 | -2.6% | 6,520,000 |
| 2015/12/30 | 433.7 | 439.2 | 433.5 | 438.4 | +3.7 | +0.9% | 5,740,000 |
| 2015/12/29 | 425.7 | 435.6 | 425.4 | 434.7 | +4.2 | +1% | 6,654,000 |
| 2015/12/28 | 425 | 434.9 | 424.5 | 430.5 | +7.9 | +1.9% | 6,686,000 |
| 2015/12/25 | 435 | 435 | 421.4 | 422.6 | -9.2 | -2.1% | 4,634,000 |
| 2015/12/24 | 433.8 | 438 | 431.8 | 431.8 | +2.4 | +0.6% | 5,980,000 |
| 2015/12/22 | 427.3 | 431.2 | 425.4 | 429.4 | +4.1 | +1% | 5,643,000 |
| 2015/12/21 | 426.6 | 429.2 | 421 | 425.3 | -1.7 | -0.4% | 7,861,000 |
| 2015/12/18 | 436.1 | 443.8 | 427 | 427 | -6.2 | -1.4% | 10,996,000 |
| 2015/12/17 | 436 | 437.7 | 432.2 | 433.2 | +2.2 | +0.5% | 8,724,000 |
| 2015/12/16 | 432.4 | 432.9 | 426.4 | 431 | +6.1 | +1.4% | 9,531,000 |
| 2015/12/15 | 426.9 | 428.9 | 423 | 424.9 | -7.3 | -1.7% | 13,254,000 |
| 2015/12/14 | 435.9 | 440 | 430.4 | 432.2 | -19.7 | -4.4% | 14,243,000 |
| 2015/12/11 | 446.1 | 455.3 | 446.1 | 451.9 | +2.5 | +0.6% | 9,126,000 |
| 2015/12/10 | 448 | 452.6 | 448 | 449.4 | -2.8 | -0.6% | 4,974,000 |
| 2015/12/09 | 453 | 454.9 | 445.8 | 452.2 | -3.6 | -0.8% | 12,190,000 |
| 2015/12/08 | 462.2 | 462.4 | 455.8 | 455.8 | -4.8 | -1% | 6,366,000 |
| 2015/12/07 | 463.8 | 465.3 | 457.7 | 460.6 | -3.2 | -0.7% | 6,643,000 |
| 2015/12/04 | 462 | 464 | 458 | 463.8 | -5.4 | -1.2% | 9,666,000 |
| 2015/12/03 | 469.8 | 473.6 | 467.1 | 469.2 | -1.1 | -0.2% | 6,216,000 |
2251～
2300
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
