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 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 3,105 | 3,180 | 3,100 | 3,170 | -5 | -0.2% | 203,400 |
| 2022/08/26 | 3,140 | 3,205 | 3,125 | 3,175 | +90 | +2.9% | 223,700 |
| 2022/08/25 | 3,160 | 3,160 | 3,080 | 3,085 | -115 | -3.6% | 238,500 |
| 2022/08/24 | 3,270 | 3,280 | 3,180 | 3,200 | -75 | -2.3% | 176,300 |
| 2022/08/23 | 3,300 | 3,340 | 3,265 | 3,275 | -55 | -1.7% | 183,900 |
| 2022/08/22 | 3,255 | 3,330 | 3,250 | 3,330 | +105 | +3.3% | 336,800 |
| 2022/08/19 | 3,190 | 3,240 | 3,145 | 3,225 | +90 | +2.9% | 227,700 |
| 2022/08/18 | 3,080 | 3,145 | 3,060 | 3,135 | +45 | +1.5% | 203,500 |
| 2022/08/17 | 3,025 | 3,100 | 3,015 | 3,090 | +90 | +3% | 262,700 |
| 2022/08/16 | 3,030 | 3,055 | 2,992 | 3,000 | -15 | -0.5% | 182,400 |
| 2022/08/15 | 3,025 | 3,060 | 2,994 | 3,015 | +28 | +0.9% | 185,000 |
| 2022/08/12 | 2,989 | 3,030 | 2,969 | 2,987 | +22 | +0.7% | 248,800 |
| 2022/08/10 | 2,922 | 2,975 | 2,919 | 2,965 | +43 | +1.5% | 128,900 |
| 2022/08/09 | 2,990 | 3,030 | 2,922 | 2,922 | -36 | -1.2% | 202,400 |
| 2022/08/08 | 2,964 | 2,982 | 2,911 | 2,958 | -67 | -2.2% | 356,500 |
| 2022/08/05 | 3,020 | 3,045 | 2,996 | 3,025 | -25 | -0.8% | 179,700 |
| 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 |
551～
600
件表示中 / 3587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 | 387,200円 | +1.1% | -26.5% | 2.07% | 16.93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 | 121,200円 | +0.4% | -34.9% | 2.48% | 4.67倍 | 0.66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 | 259,600円 | +3.7% | -19.9% | 3.85% | 7.42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 | 95,000円 | -8.5% | -63.9% | 1.05% | 6.33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 | 124,200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
