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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 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 |
| 2022/10/19 | 2,815 | 2,922 | 2,792 | 2,910 | +73 | +2.6% | 340,300 |
| 2022/10/18 | 2,889 | 2,890 | 2,831 | 2,837 | -18 | -0.6% | 265,200 |
| 2022/10/17 | 2,861 | 2,888 | 2,834 | 2,855 | -40 | -1.4% | 262,800 |
| 2022/10/14 | 2,929 | 2,929 | 2,877 | 2,895 | +32 | +1.1% | 321,000 |
| 2022/10/13 | 2,900 | 2,902 | 2,828 | 2,863 | -64 | -2.2% | 319,900 |
| 2022/10/12 | 2,968 | 2,974 | 2,914 | 2,927 | -36 | -1.2% | 256,600 |
| 2022/10/11 | 2,930 | 2,976 | 2,875 | 2,963 | +1 | ±0% | 518,600 |
| 2022/10/07 | 3,005 | 3,010 | 2,955 | 2,962 | -103 | -3.4% | 364,900 |
| 2022/10/06 | 3,090 | 3,145 | 3,045 | 3,065 | -25 | -0.8% | 269,700 |
| 2022/10/05 | 3,105 | 3,155 | 3,080 | 3,090 | +55 | +1.8% | 443,300 |
| 2022/10/04 | 2,900 | 3,065 | 2,900 | 3,035 | +214 | +7.6% | 479,400 |
| 2022/10/03 | 2,854 | 2,879 | 2,786 | 2,821 | -62 | -2.2% | 341,400 |
| 2022/09/30 | 2,890 | 2,959 | 2,866 | 2,883 | -27 | -0.9% | 349,000 |
| 2022/09/29 | 2,846 | 2,937 | 2,815 | 2,910 | +40 | +1.4% | 285,300 |
| 2022/09/28 | 2,850 | 2,878 | 2,813 | 2,870 | +1 | ±0% | 299,900 |
| 2022/09/27 | 2,818 | 2,884 | 2,804 | 2,869 | +2 | +0.1% | 243,800 |
| 2022/09/26 | 2,943 | 2,944 | 2,847 | 2,867 | -117 | -3.9% | 328,200 |
| 2022/09/22 | 2,968 | 2,997 | 2,956 | 2,984 | -10 | -0.3% | 179,000 |
| 2022/09/21 | 3,010 | 3,015 | 2,959 | 2,994 | -36 | -1.2% | 240,000 |
| 2022/09/20 | 3,015 | 3,035 | 2,990 | 3,030 | +42 | +1.4% | 195,600 |
| 2022/09/16 | 2,944 | 3,000 | 2,931 | 2,988 | +25 | +0.8% | 344,500 |
| 2022/09/15 | 3,020 | 3,020 | 2,940 | 2,963 | -37 | -1.2% | 224,000 |
| 2022/09/14 | 3,005 | 3,010 | 2,967 | 3,000 | -75 | -2.4% | 275,100 |
| 2022/09/13 | 3,070 | 3,105 | 3,060 | 3,075 | ±0 | ±0% | 154,300 |
| 2022/09/12 | 3,120 | 3,125 | 3,060 | 3,075 | -35 | -1.1% | 134,100 |
| 2022/09/09 | 3,005 | 3,125 | 3,005 | 3,110 | +90 | +3% | 300,200 |
| 2022/09/08 | 3,005 | 3,040 | 2,988 | 3,020 | +51 | +1.7% | 193,800 |
| 2022/09/07 | 2,984 | 2,984 | 2,945 | 2,969 | -46 | -1.5% | 194,100 |
| 2022/09/06 | 3,015 | 3,045 | 2,991 | 3,015 | +5 | +0.2% | 124,100 |
| 2022/09/05 | 3,045 | 3,050 | 3,000 | 3,010 | -40 | -1.3% | 138,900 |
| 2022/09/02 | 3,070 | 3,085 | 3,025 | 3,050 | -25 | -0.8% | 200,000 |
| 2022/09/01 | 3,120 | 3,130 | 3,055 | 3,075 | -50 | -1.6% | 168,500 |
| 2022/08/31 | 3,120 | 3,140 | 3,080 | 3,125 | -40 | -1.3% | 221,300 |
| 2022/08/30 | 3,175 | 3,185 | 3,110 | 3,165 | -5 | -0.2% | 184,500 |
| 2022/08/29 | 3,105 | 3,180 | 3,100 | 3,170 | -5 | -0.2% | 203,400 |
501～
550
件表示中 / 3586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 | 385,100円 | +1.1% | -26.5% | 2.08% | 16.84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 | 120,300円 | +0.4% | -34.9% | 2.49% | 4.63倍 | 0.65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 | 256,400円 | +3.7% | -19.9% | 3.90% | 7.33倍 | 0.36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 | 96,500円 | -8.5% | -63.9% | 1.04% | 6.42倍 | 0.52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 | 123,300円 | +6.4% | -7.6% | 3.24% | 4.66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
