東京瓦斯の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 3,444 | 3,535 | 3,442 | 3,525 | +138 | +4.1% | 3,764,100 |
| 2024/05/30 | 3,348 | 3,408 | 3,332 | 3,387 | -24 | -0.7% | 1,625,400 |
| 2024/05/29 | 3,451 | 3,480 | 3,411 | 3,411 | -39 | -1.1% | 1,262,400 |
| 2024/05/28 | 3,413 | 3,469 | 3,411 | 3,450 | +9 | +0.3% | 1,273,100 |
| 2024/05/27 | 3,350 | 3,441 | 3,350 | 3,441 | +84 | +2.5% | 1,066,000 |
| 2024/05/24 | 3,297 | 3,381 | 3,294 | 3,357 | +19 | +0.6% | 1,118,500 |
| 2024/05/23 | 3,314 | 3,366 | 3,293 | 3,338 | +13 | +0.4% | 1,297,200 |
| 2024/05/22 | 3,470 | 3,487 | 3,325 | 3,325 | -184 | -5.2% | 1,841,200 |
| 2024/05/21 | 3,497 | 3,544 | 3,490 | 3,509 | -9 | -0.3% | 1,046,800 |
| 2024/05/20 | 3,399 | 3,526 | 3,388 | 3,518 | +129 | +3.8% | 1,256,200 |
| 2024/05/17 | 3,350 | 3,410 | 3,350 | 3,389 | +16 | +0.5% | 1,019,100 |
| 2024/05/16 | 3,325 | 3,400 | 3,320 | 3,373 | +46 | +1.4% | 1,482,200 |
| 2024/05/15 | 3,394 | 3,406 | 3,323 | 3,327 | -86 | -2.5% | 1,785,700 |
| 2024/05/14 | 3,470 | 3,505 | 3,399 | 3,413 | -64 | -1.8% | 1,283,100 |
| 2024/05/13 | 3,484 | 3,502 | 3,441 | 3,477 | -34 | -1% | 1,082,800 |
| 2024/05/10 | 3,510 | 3,579 | 3,499 | 3,511 | +26 | +0.7% | 1,389,500 |
| 2024/05/09 | 3,431 | 3,504 | 3,420 | 3,485 | +23 | +0.7% | 1,174,800 |
| 2024/05/08 | 3,479 | 3,499 | 3,421 | 3,462 | -52 | -1.5% | 1,457,700 |
| 2024/05/07 | 3,549 | 3,587 | 3,503 | 3,514 | -51 | -1.4% | 1,722,700 |
| 2024/05/02 | 3,590 | 3,659 | 3,559 | 3,565 | -26 | -0.7% | 1,294,800 |
| 2024/05/01 | 3,529 | 3,642 | 3,510 | 3,591 | +52 | +1.5% | 1,612,200 |
| 2024/04/30 | 3,615 | 3,617 | 3,509 | 3,539 | -50 | -1.4% | 2,717,500 |
| 2024/04/26 | 3,500 | 3,624 | 3,457 | 3,589 | -67 | -1.8% | 3,598,400 |
| 2024/04/25 | 4,100 | 4,155 | 3,640 | 3,656 | -387 | -9.6% | 4,348,800 |
| 2024/04/24 | 4,065 | 4,092 | 4,024 | 4,043 | -12 | -0.3% | 1,343,500 |
| 2024/04/23 | 4,000 | 4,124 | 3,999 | 4,055 | +110 | +2.8% | 2,000,300 |
| 2024/04/22 | 3,828 | 3,945 | 3,828 | 3,945 | +187 | +5% | 1,157,300 |
| 2024/04/19 | 3,757 | 3,776 | 3,691 | 3,758 | -44 | -1.2% | 928,900 |
| 2024/04/18 | 3,763 | 3,819 | 3,713 | 3,802 | +67 | +1.8% | 801,400 |
| 2024/04/17 | 3,819 | 3,829 | 3,722 | 3,735 | -61 | -1.6% | 1,251,300 |
| 2024/04/16 | 3,867 | 3,896 | 3,775 | 3,796 | -95 | -2.4% | 1,359,000 |
| 2024/04/15 | 3,822 | 3,956 | 3,814 | 3,891 | +42 | +1.1% | 1,237,600 |
| 2024/04/12 | 3,857 | 3,899 | 3,801 | 3,849 | +4 | +0.1% | 1,592,700 |
| 2024/04/11 | 3,706 | 3,892 | 3,692 | 3,845 | +106 | +2.8% | 2,346,400 |
| 2024/04/10 | 3,624 | 3,749 | 3,620 | 3,739 | +182 | +5.1% | 2,192,800 |
| 2024/04/09 | 3,531 | 3,564 | 3,506 | 3,557 | +53 | +1.5% | 775,700 |
| 2024/04/08 | 3,495 | 3,541 | 3,492 | 3,504 | -3 | -0.1% | 862,400 |
| 2024/04/05 | 3,499 | 3,512 | 3,434 | 3,507 | -27 | -0.8% | 888,100 |
| 2024/04/04 | 3,513 | 3,554 | 3,489 | 3,534 | +34 | +1% | 1,126,900 |
| 2024/04/03 | 3,415 | 3,521 | 3,399 | 3,500 | +143 | +4.3% | 1,530,200 |
| 2024/04/02 | 3,447 | 3,455 | 3,352 | 3,357 | -56 | -1.6% | 1,173,600 |
| 2024/04/01 | 3,500 | 3,546 | 3,413 | 3,413 | -98 | -2.8% | 1,066,500 |
| 2024/03/29 | 3,457 | 3,555 | 3,457 | 3,511 | +75 | +2.2% | 1,460,400 |
| 2024/03/28 | 3,473 | 3,514 | 3,413 | 3,436 | -75 | -2.1% | 4,452,900 |
| 2024/03/27 | 3,562 | 3,571 | 3,486 | 3,511 | +15 | +0.4% | 1,321,100 |
| 2024/03/26 | 3,517 | 3,529 | 3,476 | 3,496 | -25 | -0.7% | 1,170,300 |
| 2024/03/25 | 3,560 | 3,564 | 3,499 | 3,521 | -40 | -1.1% | 1,030,500 |
| 2024/03/22 | 3,553 | 3,591 | 3,519 | 3,561 | +8 | +0.2% | 1,073,400 |
| 2024/03/21 | 3,595 | 3,595 | 3,528 | 3,553 | +4 | +0.1% | 1,278,400 |
| 2024/03/19 | 3,514 | 3,614 | 3,510 | 3,549 | ±0 | ±0% | 1,308,000 |
1～
50
件表示中 / 3467件
類似銘柄と比較する
現在ご覧いただいている「東ガス」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 |
|---|---|---|---|---|---|---|---|---|
| 東ガス | 352,500円 | -0.9% | -51.4% | 1.99% | 17.58倍 | 0.83倍 |
|
都市ガス最大手。電力と合わせ総合エネルギー企業化。海外ガス田開発も。地域冷暖房に注力 |
| 東電力ＨＤ | 93,900円 | +2.3% | -27.1% | 0.00% | 6.27倍 | 0.60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 |
| 大ガス | 357,200円 | -4.7% | -32.5% | 2.66% | 13.04倍 | 0.93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 |
| 九州電 | 183,100円 | +2.8% | -53.8% | 2.73% | 11.67倍 | 1.26倍 |
|
九州財界の雄。産業向け比率が高い。海外、通信事業も育成。原発は川内２基、玄海２基を保有 |
| 東北電 | 159,000円 | +0.4% | -34.9% | 1.89% | 6.12倍 | 0.96倍 |
|
東北６県、新潟へ供給。震災で原発３基停止。域内で大口ガス卸売り、洋上風力など再エネ開発 |
市場注目の銘柄
チャート関連のコラム
