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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 3,060 | 3,125 | 3,045 | 3,050 | -5 | -0.2% | 146,300 |
| 2022/08/03 | 3,085 | 3,105 | 3,005 | 3,055 | -10 | -0.3% | 212,900 |
| 2022/08/02 | 3,200 | 3,230 | 3,060 | 3,065 | -160 | -5% | 385,200 |
| 2022/08/01 | 3,180 | 3,225 | 3,115 | 3,225 | +30 | +0.9% | 197,900 |
| 2022/07/29 | 3,260 | 3,265 | 3,135 | 3,195 | -60 | -1.8% | 329,500 |
| 2022/07/28 | 2,984 | 3,275 | 2,977 | 3,255 | +302 | +10.2% | 526,400 |
| 2022/07/27 | 3,030 | 3,050 | 2,934 | 2,953 | -57 | -1.9% | 182,700 |
| 2022/07/26 | 3,040 | 3,070 | 3,005 | 3,010 | -30 | -1% | 150,800 |
| 2022/07/25 | 2,981 | 3,075 | 2,981 | 3,040 | +59 | +2% | 182,400 |
| 2022/07/22 | 3,060 | 3,060 | 2,965 | 2,981 | -84 | -2.7% | 203,400 |
| 2022/07/21 | 3,030 | 3,070 | 3,010 | 3,065 | +10 | +0.3% | 210,400 |
| 2022/07/20 | 2,967 | 3,065 | 2,940 | 3,055 | +138 | +4.7% | 347,600 |
| 2022/07/19 | 2,947 | 2,973 | 2,911 | 2,917 | -7 | -0.2% | 211,500 |
| 2022/07/15 | 2,955 | 2,987 | 2,885 | 2,924 | -15 | -0.5% | 220,400 |
| 2022/07/14 | 2,920 | 2,958 | 2,904 | 2,939 | +12 | +0.4% | 188,100 |
| 2022/07/13 | 2,939 | 2,950 | 2,909 | 2,927 | +6 | +0.2% | 142,500 |
| 2022/07/12 | 2,989 | 2,998 | 2,920 | 2,921 | -74 | -2.5% | 219,800 |
| 2022/07/11 | 3,020 | 3,055 | 2,987 | 2,995 | +16 | +0.5% | 219,900 |
| 2022/07/08 | 2,899 | 2,998 | 2,856 | 2,979 | +38 | +1.3% | 368,300 |
| 2022/07/07 | 2,930 | 2,980 | 2,919 | 2,941 | +37 | +1.3% | 205,900 |
| 2022/07/06 | 2,919 | 2,953 | 2,860 | 2,904 | -63 | -2.1% | 308,400 |
| 2022/07/05 | 3,020 | 3,025 | 2,936 | 2,967 | -53 | -1.8% | 290,800 |
| 2022/07/04 | 3,035 | 3,070 | 2,954 | 3,020 | +86 | +2.9% | 307,000 |
| 2022/07/01 | 3,260 | 3,260 | 2,921 | 2,934 | -341 | -10.4% | 816,500 |
| 2022/06/30 | 3,235 | 3,290 | 3,215 | 3,275 | +50 | +1.6% | 300,000 |
| 2022/06/29 | 3,225 | 3,270 | 3,195 | 3,225 | +5 | +0.2% | 510,600 |
| 2022/06/28 | 3,180 | 3,220 | 3,130 | 3,220 | +65 | +2.1% | 193,500 |
| 2022/06/27 | 3,160 | 3,205 | 3,125 | 3,155 | -10 | -0.3% | 181,800 |
| 2022/06/24 | 3,125 | 3,195 | 3,110 | 3,165 | +35 | +1.1% | 217,800 |
| 2022/06/23 | 3,085 | 3,155 | 3,065 | 3,130 | +40 | +1.3% | 186,300 |
| 2022/06/22 | 2,943 | 3,105 | 2,940 | 3,090 | +182 | +6.3% | 368,700 |
| 2022/06/21 | 2,980 | 2,980 | 2,882 | 2,908 | -74 | -2.5% | 378,000 |
| 2022/06/20 | 2,993 | 3,010 | 2,930 | 2,982 | -28 | -0.9% | 263,500 |
| 2022/06/17 | 3,025 | 3,100 | 3,005 | 3,010 | -70 | -2.3% | 790,400 |
| 2022/06/16 | 3,100 | 3,150 | 3,060 | 3,080 | +30 | +1% | 239,700 |
| 2022/06/15 | 3,170 | 3,175 | 3,030 | 3,050 | -170 | -5.3% | 326,400 |
| 2022/06/14 | 3,260 | 3,310 | 3,205 | 3,220 | -55 | -1.7% | 306,100 |
| 2022/06/13 | 3,190 | 3,290 | 3,180 | 3,275 | +40 | +1.2% | 324,300 |
| 2022/06/10 | 3,255 | 3,310 | 3,215 | 3,235 | -35 | -1.1% | 340,900 |
| 2022/06/09 | 3,220 | 3,315 | 3,180 | 3,270 | +45 | +1.4% | 379,100 |
| 2022/06/08 | 3,200 | 3,240 | 3,140 | 3,225 | +265 | +9% | 672,400 |
| 2022/06/07 | 2,936 | 2,977 | 2,890 | 2,960 | +22 | +0.7% | 178,800 |
| 2022/06/06 | 2,814 | 2,942 | 2,814 | 2,938 | +115 | +4.1% | 297,600 |
| 2022/06/03 | 2,869 | 2,888 | 2,819 | 2,823 | -38 | -1.3% | 208,300 |
| 2022/06/02 | 2,912 | 2,922 | 2,860 | 2,861 | -57 | -2% | 172,200 |
| 2022/06/01 | 2,794 | 2,927 | 2,778 | 2,918 | +142 | +5.1% | 306,700 |
| 2022/05/31 | 2,847 | 2,919 | 2,771 | 2,776 | -59 | -2.1% | 335,000 |
| 2022/05/30 | 2,869 | 2,870 | 2,787 | 2,835 | -2 | -0.1% | 543,700 |
| 2022/05/27 | 2,864 | 2,884 | 2,821 | 2,837 | -36 | -1.3% | 211,300 |
| 2022/05/26 | 2,867 | 2,920 | 2,855 | 2,873 | +6 | +0.2% | 237,900 |
551～
600
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 | 380,900円 | +1.1% | -26.5% | 2.10% | 16.83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 | 264,500円 | -8.2% | -47.7% | 3.78% | 11.51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 | 109,300円 | -14.1% | -66.5% | 0.91% | 7.88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 | 135,200円 | +6.4% | -7.6% | 2.96% | 5.10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 | 104,200円 | +5.8% | -44.4% | 1.68% | 4.83倍 | 0.63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
