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 |
|---|---|---|---|---|---|---|---|
| 2015/06/08 | 497.3 | 505 | 496.2 | 498.5 | -0.1 | ±0% | 4,955,000 |
| 2015/06/05 | 501 | 503.4 | 497.3 | 498.6 | -4.4 | -0.9% | 4,638,000 |
| 2015/06/04 | 510 | 513.5 | 502.5 | 503 | -3 | -0.6% | 7,483,000 |
| 2015/06/03 | 504.4 | 506.9 | 501.4 | 506 | +3.8 | +0.8% | 5,764,000 |
| 2015/06/02 | 506 | 506.1 | 499.2 | 502.2 | -0.8 | -0.2% | 5,369,000 |
| 2015/06/01 | 494 | 504.7 | 494 | 503 | +4.8 | +1% | 4,950,000 |
| 2015/05/29 | 500.5 | 507.3 | 496.9 | 498.2 | +0.2 | ±0% | 12,628,000 |
| 2015/05/28 | 496.5 | 499.1 | 493.2 | 498 | +2.2 | +0.4% | 6,775,000 |
| 2015/05/27 | 498 | 499.4 | 492.5 | 495.8 | -6.4 | -1.3% | 6,316,000 |
| 2015/05/26 | 505 | 507.4 | 501.1 | 502.2 | -2.1 | -0.4% | 3,999,000 |
| 2015/05/25 | 505 | 507.4 | 501.4 | 504.3 | +2.2 | +0.4% | 3,389,000 |
| 2015/05/22 | 505.5 | 506.5 | 500.1 | 502.1 | -2 | -0.4% | 3,473,000 |
| 2015/05/21 | 507.5 | 509.6 | 499.8 | 504.1 | +2.1 | +0.4% | 5,373,000 |
| 2015/05/20 | 501.5 | 511.5 | 501.1 | 502 | +5.1 | +1% | 10,070,000 |
| 2015/05/19 | 497.9 | 501.9 | 496.4 | 496.9 | -1.1 | -0.2% | 6,091,000 |
| 2015/05/18 | 491 | 498.9 | 490.3 | 498 | +9 | +1.8% | 5,793,000 |
| 2015/05/15 | 489.9 | 493.1 | 486.2 | 489 | +2.2 | +0.5% | 4,723,000 |
| 2015/05/14 | 488 | 490.8 | 485.2 | 486.8 | -2.7 | -0.6% | 3,928,000 |
| 2015/05/13 | 486.5 | 493.3 | 484.1 | 489.5 | -1.8 | -0.4% | 6,887,000 |
| 2015/05/12 | 489 | 492.5 | 483.5 | 491.3 | +4.8 | +1% | 5,554,000 |
| 2015/05/11 | 488.6 | 490.7 | 484.9 | 486.5 | +2.9 | +0.6% | 7,069,000 |
| 2015/05/08 | 489.5 | 491.8 | 475.2 | 483.6 | -8.6 | -1.7% | 12,711,000 |
| 2015/05/07 | 493.4 | 498.2 | 487.1 | 492.2 | -5.7 | -1.1% | 10,061,000 |
| 2015/05/01 | 502.8 | 504.7 | 491.7 | 497.9 | -11.3 | -2.2% | 8,993,000 |
| 2015/04/30 | 516.6 | 516.6 | 506.5 | 509.2 | -10.4 | -2% | 8,299,000 |
| 2015/04/28 | 510 | 530.5 | 510 | 519.6 | +15.9 | +3.2% | 13,951,000 |
| 2015/04/27 | 507.9 | 510 | 503.1 | 503.7 | -4.2 | -0.8% | 4,772,000 |
| 2015/04/24 | 509 | 510 | 506.5 | 507.9 | +1.8 | +0.4% | 3,725,000 |
| 2015/04/23 | 502.9 | 509.8 | 502.9 | 506.1 | +4.6 | +0.9% | 5,922,000 |
| 2015/04/22 | 502.1 | 504.7 | 498.2 | 501.5 | +0.4 | +0.1% | 4,689,000 |
| 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 |
2501～
2550
件表示中 / 3772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 | 422,000円 | -1.4% | -13.0% | 2.49% | 13.06倍 | 0.98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 | 208,600円 | -7.8% | -24.8% | 2.88% | 7.88倍 | 0.76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 | 573,300円 | +4.4% | +29.4% | 1.40% | 11.01倍 | 1.17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 | 205,500円 | -3.3% | -16.8% | 3.41% | 8.39倍 | 0.56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 | 74,800円 | -0.2% | +6.1% | 0.00% | 5.21倍 | 0.43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
