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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 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 |
651～
700
件表示中 / 3715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 | 402,000円 | -7.0% | -7.4% | 2.24% | 15.50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 | 99,700円 | -7.4% | -26.0% | 4.01% | 3.70倍 | 0.51倍 |
|
東北６県、新潟へ供給。宮城、青森で原発３基保有。域内でガス卸売り、洋上風力など再エネ開発 |
| Ｊパワー | 236,600円 | -8.0% | -15.1% | 4.23% | 4.86倍 | 0.32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 | 69,400円 | -8.5% | -33.9% | 3.03% | 3.84倍 | 0.35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 | 117,000円 | -6.0% | -42.1% | 4.27% | 5.87倍 | 0.55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
