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 |
|---|---|---|---|---|---|---|---|
| 2022/07/06 | 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 |
| 2022/05/25 | 2,885 | 2,894 | 2,826 | 2,867 | -1 | ±0% | 251,500 |
| 2022/05/24 | 2,901 | 2,902 | 2,821 | 2,868 | -33 | -1.1% | 204,200 |
| 2022/05/23 | 2,897 | 2,929 | 2,870 | 2,901 | +19 | +0.7% | 217,500 |
| 2022/05/20 | 2,965 | 2,965 | 2,860 | 2,882 | -79 | -2.7% | 249,700 |
| 2022/05/19 | 2,877 | 2,975 | 2,848 | 2,961 | +43 | +1.5% | 309,200 |
| 2022/05/18 | 2,877 | 2,968 | 2,842 | 2,918 | +41 | +1.4% | 245,100 |
| 2022/05/17 | 2,906 | 2,987 | 2,872 | 2,877 | +10 | +0.3% | 253,300 |
| 2022/05/16 | 2,916 | 2,925 | 2,839 | 2,867 | -38 | -1.3% | 256,400 |
| 2022/05/13 | 2,952 | 2,973 | 2,866 | 2,905 | -40 | -1.4% | 350,000 |
| 2022/05/12 | 2,962 | 2,985 | 2,911 | 2,945 | -85 | -2.8% | 313,500 |
| 2022/05/11 | 3,035 | 3,095 | 2,967 | 3,030 | -130 | -4.1% | 367,300 |
| 2022/05/10 | 3,070 | 3,165 | 3,055 | 3,160 | +160 | +5.3% | 481,300 |
| 2022/05/09 | 2,988 | 3,035 | 2,970 | 3,000 | -10 | -0.3% | 340,600 |
| 2022/05/06 | 2,920 | 3,035 | 2,875 | 3,010 | +90 | +3.1% | 449,500 |
| 2022/05/02 | 2,935 | 2,979 | 2,855 | 2,920 | -135 | -4.4% | 517,100 |
| 2022/04/28 | 2,710 | 3,055 | 2,693 | 3,055 | +307 | +11.2% | 903,200 |
| 2022/04/27 | 2,492 | 2,748 | 2,482 | 2,748 | +216 | +8.5% | 943,300 |
| 2022/04/26 | 2,537 | 2,566 | 2,525 | 2,532 | -5 | -0.2% | 295,100 |
| 2022/04/25 | 2,510 | 2,544 | 2,495 | 2,537 | -19 | -0.7% | 252,000 |
| 2022/04/22 | 2,546 | 2,568 | 2,511 | 2,556 | -47 | -1.8% | 245,400 |
751～
800
件表示中 / 3751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 | 409,100円 | -7.0% | -7.4% | 2.20% | 15.68倍 | 0.88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 | 110,300円 | -7.4% | -26.0% | 3.63% | 4.08倍 | 0.56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 | 257,900円 | -8.0% | -15.1% | 3.88% | 5.30倍 | 0.35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 | 83,100円 | -8.5% | -33.9% | 2.53% | 4.59倍 | 0.42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 | 127,600円 | -6.0% | -42.1% | 3.92% | 6.40倍 | 0.60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
