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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 497.8 | 501.1 | 495 | 501.1 | +9.1 | +1.8% | 4,404,000 |
| 2015/04/20 | 495 | 498.8 | 491.5 | 492 | -4.7 | -0.9% | 4,110,000 |
| 2015/04/17 | 499.6 | 499.9 | 494.8 | 496.7 | -3.3 | -0.7% | 5,018,000 |
| 2015/04/16 | 497.8 | 500 | 492.2 | 500 | +3.2 | +0.6% | 7,165,000 |
| 2015/04/15 | 498.3 | 501 | 496.3 | 496.8 | -5.4 | -1.1% | 3,956,000 |
| 2015/04/14 | 498.7 | 504.4 | 495.1 | 502.2 | +3.5 | +0.7% | 6,017,000 |
| 2015/04/13 | 506.2 | 507 | 496.7 | 498.7 | -10.8 | -2.1% | 5,528,000 |
| 2015/04/10 | 511.9 | 511.9 | 506.4 | 509.5 | -1.6 | -0.3% | 8,013,000 |
| 2015/04/09 | 513 | 514.9 | 508.6 | 511.1 | +0.7 | +0.1% | 3,945,000 |
| 2015/04/08 | 513 | 515 | 503 | 510.4 | +3 | +0.6% | 6,375,000 |
| 2015/04/07 | 508 | 513.8 | 504.9 | 507.4 | +2.1 | +0.4% | 5,888,000 |
| 2015/04/06 | 501.5 | 507.1 | 501.5 | 505.3 | +1.7 | +0.3% | 2,734,000 |
| 2015/04/03 | 505.3 | 505.8 | 501.6 | 503.6 | -0.6 | -0.1% | 2,917,000 |
| 2015/04/02 | 493.5 | 509 | 493.5 | 504.2 | +11.5 | +2.3% | 5,881,000 |
| 2015/04/01 | 495.3 | 499.9 | 490.5 | 492.7 | -10 | -2% | 8,250,000 |
| 2015/03/31 | 511.2 | 515.6 | 502.1 | 502.7 | -1.9 | -0.4% | 7,759,000 |
| 2015/03/30 | 502 | 509.7 | 498.1 | 504.6 | +2.3 | +0.5% | 5,300,000 |
| 2015/03/27 | 509.7 | 511.8 | 497.7 | 502.3 | -0.8 | -0.2% | 8,175,000 |
| 2015/03/26 | 508.9 | 509.1 | 500 | 503.1 | -6 | -1.2% | 5,873,000 |
| 2015/03/25 | 506.9 | 509.7 | 503.2 | 509.1 | +4.8 | +1% | 4,806,000 |
| 2015/03/24 | 505 | 508.8 | 501.1 | 504.3 | -3.2 | -0.6% | 7,155,000 |
| 2015/03/23 | 506 | 512 | 505.4 | 507.5 | +3 | +0.6% | 7,709,000 |
| 2015/03/20 | 501 | 504.8 | 498.1 | 504.5 | +2.4 | +0.5% | 8,542,000 |
| 2015/03/19 | 500.6 | 506.5 | 496.9 | 502.1 | -0.5 | -0.1% | 5,643,000 |
| 2015/03/18 | 496.2 | 503.6 | 495.9 | 502.6 | +7 | +1.4% | 7,455,000 |
| 2015/03/17 | 496 | 498 | 492.7 | 495.6 | +3.3 | +0.7% | 4,816,000 |
| 2015/03/16 | 494.5 | 496.3 | 491.2 | 492.3 | -4.6 | -0.9% | 4,884,000 |
| 2015/03/13 | 493.7 | 497.8 | 488.1 | 496.9 | +5.1 | +1% | 11,321,000 |
| 2015/03/12 | 491.5 | 495.9 | 489 | 491.8 | -1.7 | -0.3% | 7,695,000 |
| 2015/03/11 | 487.3 | 495.7 | 487.3 | 493.5 | +2.1 | +0.4% | 5,181,000 |
| 2015/03/10 | 494 | 495 | 485.2 | 491.4 | -3.7 | -0.7% | 8,123,000 |
| 2015/03/09 | 493.4 | 495.5 | 488.9 | 495.1 | -1.2 | -0.2% | 7,234,000 |
| 2015/03/06 | 495.4 | 497 | 493.4 | 496.3 | -0.1 | ±0% | 5,713,000 |
| 2015/03/05 | 492 | 496.6 | 490.1 | 496.4 | +3.9 | +0.8% | 5,548,000 |
| 2015/03/04 | 493.8 | 494.5 | 486.8 | 492.5 | -3.2 | -0.6% | 5,425,000 |
| 2015/03/03 | 497.8 | 499 | 493.3 | 495.7 | -0.5 | -0.1% | 5,527,000 |
| 2015/03/02 | 494 | 497 | 489.4 | 496.2 | +2.8 | +0.6% | 5,642,000 |
| 2015/02/27 | 496.9 | 496.9 | 475.6 | 493.4 | -2.2 | -0.4% | 9,903,000 |
| 2015/02/26 | 495.7 | 495.7 | 490.1 | 495.6 | +1.3 | +0.3% | 5,393,000 |
| 2015/02/25 | 495.5 | 496.9 | 491.7 | 494.3 | -0.3 | -0.1% | 7,700,000 |
| 2015/02/24 | 496.6 | 499 | 490.7 | 494.6 | +2.1 | +0.4% | 9,357,000 |
| 2015/02/23 | 494 | 497.4 | 490.2 | 492.5 | +4.3 | +0.9% | 10,172,000 |
| 2015/02/20 | 484 | 488.9 | 482 | 488.2 | +5.3 | +1.1% | 8,144,000 |
| 2015/02/19 | 472.7 | 483.4 | 471.5 | 482.9 | +12.2 | +2.6% | 9,657,000 |
| 2015/02/18 | 473.6 | 476.7 | 469.9 | 470.7 | -3.2 | -0.7% | 12,266,000 |
| 2015/02/17 | 475.4 | 479 | 470.7 | 473.9 | +0.6 | +0.1% | 5,534,000 |
| 2015/02/16 | 473.9 | 475.9 | 468.6 | 473.3 | +3.8 | +0.8% | 5,615,000 |
| 2015/02/13 | 485.8 | 486.1 | 467.5 | 469.5 | -15.2 | -3.1% | 11,176,000 |
| 2015/02/12 | 485 | 492 | 482.5 | 484.7 | +7.1 | +1.5% | 11,322,000 |
| 2015/02/10 | 478.4 | 479.6 | 472 | 477.6 | +0.4 | +0.1% | 4,030,000 |
2451～
2500
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
