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 |
|---|---|---|---|---|---|---|---|
| 2015/03/24 | 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 |
| 2015/02/09 | 477.9 | 479.5 | 471.5 | 477.2 | +3.2 | +0.7% | 6,761,000 |
| 2015/02/06 | 476 | 479.5 | 471.4 | 474 | +3.3 | +0.7% | 4,856,000 |
| 2015/02/05 | 478.5 | 484.8 | 469.7 | 470.7 | -8.1 | -1.7% | 7,664,000 |
| 2015/02/04 | 470.6 | 484.5 | 470.6 | 478.8 | +14 | +3% | 10,576,000 |
| 2015/02/03 | 473 | 473 | 462.4 | 464.8 | -5.7 | -1.2% | 8,158,000 |
| 2015/02/02 | 464.2 | 472.3 | 459 | 470.5 | +3.9 | +0.8% | 5,771,000 |
| 2015/01/30 | 477.6 | 481.7 | 466.6 | 466.6 | -12.7 | -2.6% | 12,732,000 |
| 2015/01/29 | 473 | 481.8 | 471.2 | 479.3 | -1.7 | -0.4% | 4,908,000 |
| 2015/01/28 | 472 | 483.2 | 472 | 481 | +3.9 | +0.8% | 9,746,000 |
| 2015/01/27 | 470 | 477.2 | 466.7 | 477.1 | +11.1 | +2.4% | 12,131,000 |
| 2015/01/26 | 460 | 467.3 | 458.1 | 466 | +2.5 | +0.5% | 9,577,000 |
| 2015/01/23 | 460.5 | 463.5 | 457.6 | 463.5 | +6.1 | +1.3% | 6,208,000 |
| 2015/01/22 | 458 | 458.4 | 452.5 | 457.4 | -1.2 | -0.3% | 6,696,000 |
| 2015/01/21 | 462.7 | 462.7 | 454.8 | 458.6 | -5.4 | -1.2% | 10,565,000 |
| 2015/01/20 | 455 | 464 | 454.8 | 464 | +9 | +2% | 10,959,000 |
| 2015/01/19 | 448.9 | 456.9 | 448.9 | 455 | +7 | +1.6% | 7,302,000 |
| 2015/01/16 | 438.6 | 448.1 | 436.5 | 448 | +1.4 | +0.3% | 8,344,000 |
| 2015/01/15 | 436 | 448.5 | 435.9 | 446.6 | +12.7 | +2.9% | 10,400,000 |
| 2015/01/14 | 434.3 | 437.6 | 430.6 | 433.9 | -0.3 | -0.1% | 9,974,000 |
| 2015/01/13 | 433.6 | 435.4 | 427.1 | 434.2 | -2.4 | -0.5% | 8,040,000 |
2551～
2600
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
