東邦瓦斯の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,840 | 3,876 | 3,827 | 3,844 | +3 | +0.1% | 169,900 |
| 2024/11/20 | 3,851 | 3,887 | 3,820 | 3,841 | -42 | -1.1% | 251,100 |
| 2024/11/19 | 3,950 | 3,955 | 3,826 | 3,883 | -52 | -1.3% | 229,200 |
| 2024/11/18 | 3,910 | 3,951 | 3,896 | 3,935 | +44 | +1.1% | 287,500 |
| 2024/11/15 | 3,900 | 3,929 | 3,876 | 3,891 | +25 | +0.6% | 455,200 |
| 2024/11/14 | 3,806 | 3,890 | 3,805 | 3,866 | +61 | +1.6% | 274,400 |
| 2024/11/13 | 3,803 | 3,824 | 3,776 | 3,805 | +12 | +0.3% | 206,300 |
| 2024/11/12 | 3,830 | 3,839 | 3,767 | 3,793 | +13 | +0.3% | 236,500 |
| 2024/11/11 | 3,767 | 3,806 | 3,761 | 3,780 | +13 | +0.3% | 244,500 |
| 2024/11/08 | 3,829 | 3,867 | 3,767 | 3,767 | -57 | -1.5% | 427,300 |
| 2024/11/07 | 3,813 | 3,869 | 3,793 | 3,824 | +55 | +1.5% | 325,000 |
| 2024/11/06 | 3,741 | 3,798 | 3,725 | 3,769 | +28 | +0.7% | 272,900 |
| 2024/11/05 | 3,785 | 3,795 | 3,698 | 3,741 | -59 | -1.6% | 335,300 |
| 2024/11/01 | 3,779 | 3,839 | 3,735 | 3,800 | -21 | -0.5% | 321,200 |
| 2024/10/31 | 3,850 | 3,860 | 3,795 | 3,821 | +14 | +0.4% | 428,400 |
| 2024/10/30 | 3,757 | 3,852 | 3,709 | 3,807 | +51 | +1.4% | 1,676,900 |
| 2024/10/29 | 3,721 | 3,767 | 3,721 | 3,756 | +35 | +0.9% | 338,100 |
| 2024/10/28 | 3,720 | 3,751 | 3,685 | 3,721 | -8 | -0.2% | 313,000 |
| 2024/10/25 | 3,746 | 3,767 | 3,713 | 3,729 | -38 | -1% | 308,400 |
| 2024/10/24 | 3,788 | 3,793 | 3,746 | 3,767 | -24 | -0.6% | 296,000 |
| 2024/10/23 | 3,802 | 3,823 | 3,778 | 3,791 | -21 | -0.6% | 231,200 |
| 2024/10/22 | 3,779 | 3,822 | 3,755 | 3,812 | +1 | ±0% | 242,300 |
| 2024/10/21 | 3,820 | 3,823 | 3,784 | 3,811 | -31 | -0.8% | 241,900 |
| 2024/10/18 | 3,850 | 3,876 | 3,825 | 3,842 | ±0 | ±0% | 215,900 |
| 2024/10/17 | 3,908 | 3,930 | 3,833 | 3,842 | -50 | -1.3% | 276,400 |
| 2024/10/16 | 3,917 | 3,958 | 3,887 | 3,892 | -62 | -1.6% | 333,000 |
| 2024/10/15 | 3,904 | 3,965 | 3,904 | 3,954 | +55 | +1.4% | 423,400 |
| 2024/10/11 | 3,898 | 3,912 | 3,852 | 3,899 | +1 | ±0% | 311,900 |
| 2024/10/10 | 3,911 | 3,925 | 3,866 | 3,898 | -15 | -0.4% | 239,600 |
| 2024/10/09 | 3,992 | 4,014 | 3,877 | 3,913 | -79 | -2% | 326,700 |
| 2024/10/08 | 3,973 | 4,030 | 3,962 | 3,992 | -42 | -1% | 300,300 |
| 2024/10/07 | 4,055 | 4,089 | 4,018 | 4,034 | -3 | -0.1% | 220,900 |
| 2024/10/04 | 3,992 | 4,044 | 3,970 | 4,037 | +42 | +1.1% | 209,800 |
| 2024/10/03 | 4,019 | 4,074 | 3,971 | 3,995 | +32 | +0.8% | 153,900 |
| 2024/10/02 | 4,020 | 4,080 | 3,944 | 3,963 | -50 | -1.2% | 205,500 |
| 2024/10/01 | 3,962 | 4,013 | 3,957 | 4,013 | +44 | +1.1% | 202,500 |
| 2024/09/30 | 3,984 | 4,006 | 3,918 | 3,969 | -136 | -3.3% | 223,500 |
| 2024/09/27 | 4,103 | 4,164 | 4,078 | 4,105 | -64 | -1.5% | 206,500 |
| 2024/09/26 | 4,120 | 4,171 | 4,098 | 4,169 | +100 | +2.5% | 255,700 |
| 2024/09/25 | 4,131 | 4,156 | 4,062 | 4,069 | -63 | -1.5% | 188,800 |
| 2024/09/24 | 4,142 | 4,173 | 4,120 | 4,132 | +21 | +0.5% | 206,000 |
| 2024/09/20 | 4,083 | 4,178 | 4,071 | 4,111 | +17 | +0.4% | 508,400 |
| 2024/09/19 | 4,126 | 4,140 | 4,059 | 4,094 | -32 | -0.8% | 156,100 |
| 2024/09/18 | 4,096 | 4,130 | 4,065 | 4,126 | +30 | +0.7% | 227,600 |
| 2024/09/17 | 4,099 | 4,162 | 4,045 | 4,096 | +49 | +1.2% | 220,600 |
| 2024/09/13 | 4,130 | 4,142 | 4,023 | 4,047 | -148 | -3.5% | 282,800 |
| 2024/09/12 | 4,158 | 4,255 | 4,144 | 4,195 | +113 | +2.8% | 242,300 |
| 2024/09/11 | 4,244 | 4,244 | 4,047 | 4,082 | -195 | -4.6% | 274,700 |
| 2024/09/10 | 4,252 | 4,323 | 4,195 | 4,277 | +21 | +0.5% | 199,000 |
| 2024/09/09 | 4,192 | 4,281 | 4,184 | 4,256 | -6 | -0.1% | 150,200 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「邦ガス」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 |
|---|---|---|---|---|---|---|---|---|
| 邦ガス | 384,400円 | +1.1% | -26.5% | 2.08% | 16.81倍 | 0.86倍 |
|
ガス業界３位。愛知、岐阜、三重の３県が営業地域。ＬＰガスも展開。コージェネ事業を推進 |
| 東北電 | 122,700円 | +0.4% | -34.9% | 2.44% | 4.72倍 | 0.67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 |
| Ｊパワー | 254,500円 | +3.7% | -19.9% | 3.93% | 7.27倍 | 0.35倍 |
|
０４年に政府が民営化で株放出、電力卸が主。電源は石炭火力と水力中心、大間原発は建設遅延 |
| 中国電 | 99,900円 | -8.5% | -63.9% | 1.00% | 6.65倍 | 0.54倍 |
|
石炭火力約４割と高い。電源は瀬戸内集中。原発は島根に３基目建設、上関原発は準備工事中断 |
| 四国電 | 124,300円 | +6.4% | -7.6% | 3.22% | 4.69倍 | 0.63倍 |
|
発電所は瀬戸内側に立地集中、原子力と石炭火力の比率大。情報通信など電力以外へ多角化推進 |
市場注目の銘柄
チャート関連のコラム
