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 |
---|---|---|---|---|---|---|---|
2022/12/30 | 2,530 | 2,545 | 2,516 | 2,517 | -4 | -0.2% | 156,100 |
2022/12/29 | 2,549 | 2,564 | 2,510 | 2,521 | -36 | -1.4% | 177,600 |
2022/12/28 | 2,510 | 2,562 | 2,505 | 2,557 | +37 | +1.5% | 315,900 |
2022/12/27 | 2,500 | 2,522 | 2,482 | 2,520 | +30 | +1.2% | 206,800 |
2022/12/26 | 2,508 | 2,511 | 2,464 | 2,490 | -4 | -0.2% | 214,300 |
2022/12/23 | 2,491 | 2,513 | 2,487 | 2,494 | -16 | -0.6% | 216,700 |
2022/12/22 | 2,533 | 2,541 | 2,501 | 2,510 | -12 | -0.5% | 237,800 |
2022/12/21 | 2,510 | 2,524 | 2,486 | 2,522 | -4 | -0.2% | 477,000 |
2022/12/20 | 2,530 | 2,561 | 2,490 | 2,526 | +17 | +0.7% | 429,600 |
2022/12/19 | 2,555 | 2,562 | 2,501 | 2,509 | -74 | -2.9% | 422,600 |
2022/12/16 | 2,620 | 2,620 | 2,581 | 2,583 | -53 | -2% | 410,300 |
2022/12/15 | 2,642 | 2,656 | 2,625 | 2,636 | -10 | -0.4% | 211,400 |
2022/12/14 | 2,645 | 2,652 | 2,628 | 2,646 | -19 | -0.7% | 205,100 |
2022/12/13 | 2,678 | 2,686 | 2,646 | 2,665 | -4 | -0.1% | 148,400 |
2022/12/12 | 2,632 | 2,674 | 2,632 | 2,669 | +37 | +1.4% | 190,200 |
2022/12/09 | 2,611 | 2,636 | 2,606 | 2,632 | +26 | +1% | 180,000 |
2022/12/08 | 2,648 | 2,648 | 2,589 | 2,606 | -36 | -1.4% | 193,600 |
2022/12/07 | 2,607 | 2,664 | 2,603 | 2,642 | +49 | +1.9% | 209,200 |
2022/12/06 | 2,596 | 2,617 | 2,581 | 2,593 | -2 | -0.1% | 166,300 |
2022/12/05 | 2,627 | 2,627 | 2,571 | 2,595 | -40 | -1.5% | 324,800 |
2022/12/02 | 2,656 | 2,658 | 2,622 | 2,635 | -40 | -1.5% | 279,900 |
2022/12/01 | 2,700 | 2,721 | 2,674 | 2,675 | -16 | -0.6% | 225,400 |
2022/11/30 | 2,730 | 2,730 | 2,686 | 2,691 | -60 | -2.2% | 350,600 |
2022/11/29 | 2,778 | 2,788 | 2,737 | 2,751 | -46 | -1.6% | 327,100 |
2022/11/28 | 2,802 | 2,810 | 2,768 | 2,797 | +4 | +0.1% | 162,900 |
2022/11/25 | 2,804 | 2,810 | 2,773 | 2,793 | +13 | +0.5% | 112,600 |
2022/11/24 | 2,770 | 2,806 | 2,765 | 2,780 | +35 | +1.3% | 225,300 |
2022/11/22 | 2,699 | 2,774 | 2,690 | 2,745 | +76 | +2.8% | 281,000 |
2022/11/21 | 2,695 | 2,727 | 2,659 | 2,669 | -26 | -1% | 201,400 |
2022/11/18 | 2,635 | 2,695 | 2,634 | 2,695 | +72 | +2.7% | 276,800 |
2022/11/17 | 2,619 | 2,656 | 2,619 | 2,623 | +8 | +0.3% | 145,900 |
2022/11/16 | 2,643 | 2,643 | 2,605 | 2,615 | -21 | -0.8% | 145,000 |
2022/11/15 | 2,657 | 2,662 | 2,621 | 2,636 | -26 | -1% | 264,700 |
2022/11/14 | 2,628 | 2,679 | 2,619 | 2,662 | +38 | +1.4% | 259,200 |
2022/11/11 | 2,618 | 2,636 | 2,593 | 2,624 | +29 | +1.1% | 212,300 |
2022/11/10 | 2,620 | 2,623 | 2,592 | 2,595 | -27 | -1% | 164,200 |
2022/11/09 | 2,635 | 2,646 | 2,616 | 2,622 | -31 | -1.2% | 179,500 |
2022/11/08 | 2,630 | 2,667 | 2,630 | 2,653 | +28 | +1.1% | 191,800 |
2022/11/07 | 2,635 | 2,672 | 2,625 | 2,625 | -1 | ±0% | 200,300 |
2022/11/04 | 2,645 | 2,666 | 2,615 | 2,626 | -51 | -1.9% | 347,500 |
2022/11/02 | 2,700 | 2,704 | 2,656 | 2,677 | -37 | -1.4% | 300,300 |
2022/11/01 | 2,781 | 2,795 | 2,710 | 2,714 | -61 | -2.2% | 347,700 |
2022/10/31 | 2,812 | 2,814 | 2,755 | 2,775 | ±0 | ±0% | 372,400 |
2022/10/28 | 2,761 | 2,798 | 2,738 | 2,775 | -8 | -0.3% | 1,295,400 |
2022/10/27 | 2,850 | 2,863 | 2,760 | 2,783 | -92 | -3.2% | 682,600 |
2022/10/26 | 2,834 | 2,920 | 2,814 | 2,875 | +57 | +2% | 348,200 |
2022/10/25 | 2,872 | 2,872 | 2,815 | 2,818 | -19 | -0.7% | 352,100 |
2022/10/24 | 2,886 | 2,886 | 2,833 | 2,837 | -7 | -0.2% | 261,200 |
2022/10/21 | 2,863 | 2,874 | 2,826 | 2,844 | -39 | -1.4% | 313,100 |
2022/10/20 | 2,900 | 2,906 | 2,862 | 2,883 | -27 | -0.9% | 232,900 |
451~
500
件表示中 / 3571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 | 382,700円 | +1.1% | -26.5% | 2.09% | 16.91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 |
Jパワー | 264,900円 | -8.2% | -47.7% | 3.78% | 11.53倍 | 0.39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 | 109,400円 | -14.1% | -66.5% | 0.91% | 7.89倍 | 0.65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 | 135,600円 | +6.4% | -7.6% | 2.95% | 5.12倍 | 0.69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 |
北陸電 | 105,900円 | +5.8% | -44.4% | 1.65% | 4.91倍 | 0.64倍 |
|
北陸3県に供給。志賀原発2基が11年から停止続く。現在は石炭火力主体。水力比率も高い |
市場注目の銘柄
チャート関連のコラム