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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,435 | 3,485 | 3,365 | 3,400 | +30 | +0.9% | 549,100 |
| 2021/10/29 | 3,445 | 3,470 | 3,340 | 3,370 | -100 | -2.9% | 636,200 |
| 2021/10/28 | 3,515 | 3,520 | 3,415 | 3,470 | -60 | -1.7% | 1,237,300 |
| 2021/10/27 | 3,505 | 3,545 | 3,465 | 3,530 | -5 | -0.1% | 780,300 |
| 2021/10/26 | 3,625 | 3,625 | 3,525 | 3,535 | -70 | -1.9% | 404,400 |
| 2021/10/25 | 3,585 | 3,665 | 3,575 | 3,605 | +30 | +0.8% | 694,600 |
| 2021/10/22 | 3,635 | 3,660 | 3,565 | 3,575 | -45 | -1.2% | 390,400 |
| 2021/10/21 | 3,660 | 3,695 | 3,610 | 3,620 | -70 | -1.9% | 464,100 |
| 2021/10/20 | 3,680 | 3,735 | 3,645 | 3,690 | +50 | +1.4% | 473,200 |
| 2021/10/19 | 3,620 | 3,750 | 3,615 | 3,640 | +45 | +1.3% | 631,000 |
| 2021/10/18 | 3,675 | 3,700 | 3,585 | 3,595 | -80 | -2.2% | 895,600 |
| 2021/10/15 | 3,895 | 3,905 | 3,665 | 3,675 | -205 | -5.3% | 887,400 |
| 2021/10/14 | 3,865 | 3,990 | 3,825 | 3,880 | +5 | +0.1% | 594,200 |
| 2021/10/13 | 4,000 | 4,040 | 3,875 | 3,875 | -95 | -2.4% | 710,800 |
| 2021/10/12 | 4,300 | 4,320 | 3,965 | 3,970 | -355 | -8.2% | 809,800 |
| 2021/10/11 | 4,350 | 4,395 | 4,300 | 4,325 | -60 | -1.4% | 513,700 |
| 2021/10/08 | 4,460 | 4,490 | 4,380 | 4,385 | -40 | -0.9% | 482,800 |
| 2021/10/07 | 4,620 | 4,650 | 4,420 | 4,425 | -200 | -4.3% | 391,600 |
| 2021/10/06 | 4,635 | 4,730 | 4,620 | 4,625 | +5 | +0.1% | 275,400 |
| 2021/10/05 | 4,620 | 4,760 | 4,620 | 4,620 | -30 | -0.6% | 345,200 |
| 2021/10/04 | 4,750 | 4,755 | 4,615 | 4,650 | -105 | -2.2% | 207,700 |
| 2021/10/01 | 4,805 | 4,805 | 4,700 | 4,755 | -120 | -2.5% | 246,000 |
| 2021/09/30 | 5,020 | 5,040 | 4,855 | 4,875 | -145 | -2.9% | 364,800 |
| 2021/09/29 | 5,110 | 5,120 | 4,970 | 5,020 | -140 | -2.7% | 292,900 |
| 2021/09/28 | 5,260 | 5,260 | 5,100 | 5,160 | -130 | -2.5% | 243,000 |
| 2021/09/27 | 5,390 | 5,440 | 5,290 | 5,290 | -150 | -2.8% | 170,200 |
| 2021/09/24 | 5,480 | 5,560 | 5,410 | 5,440 | +60 | +1.1% | 219,900 |
| 2021/09/22 | 5,420 | 5,430 | 5,340 | 5,380 | -50 | -0.9% | 148,300 |
| 2021/09/21 | 5,430 | 5,570 | 5,390 | 5,430 | +100 | +1.9% | 313,900 |
| 2021/09/17 | 5,310 | 5,380 | 5,260 | 5,330 | +60 | +1.1% | 399,700 |
| 2021/09/16 | 5,240 | 5,300 | 5,170 | 5,270 | -20 | -0.4% | 260,800 |
| 2021/09/15 | 5,280 | 5,310 | 5,250 | 5,290 | -30 | -0.6% | 160,800 |
| 2021/09/14 | 5,380 | 5,380 | 5,260 | 5,320 | -20 | -0.4% | 229,200 |
| 2021/09/13 | 5,350 | 5,380 | 5,280 | 5,340 | -40 | -0.7% | 143,600 |
| 2021/09/10 | 5,390 | 5,430 | 5,330 | 5,380 | -30 | -0.6% | 290,000 |
| 2021/09/09 | 5,370 | 5,550 | 5,370 | 5,410 | +30 | +0.6% | 238,200 |
| 2021/09/08 | 5,370 | 5,460 | 5,340 | 5,380 | +80 | +1.5% | 277,700 |
| 2021/09/07 | 5,270 | 5,320 | 5,240 | 5,300 | +80 | +1.5% | 198,900 |
| 2021/09/06 | 5,180 | 5,260 | 5,160 | 5,220 | +10 | +0.2% | 154,900 |
| 2021/09/03 | 5,110 | 5,320 | 5,100 | 5,210 | +40 | +0.8% | 281,100 |
| 2021/09/02 | 5,110 | 5,220 | 5,070 | 5,170 | -30 | -0.6% | 220,100 |
| 2021/09/01 | 5,140 | 5,250 | 5,140 | 5,200 | +70 | +1.4% | 172,900 |
| 2021/08/31 | 5,180 | 5,210 | 5,090 | 5,130 | -150 | -2.8% | 251,400 |
| 2021/08/30 | 5,250 | 5,280 | 5,230 | 5,280 | +100 | +1.9% | 120,800 |
| 2021/08/27 | 5,320 | 5,330 | 5,170 | 5,180 | -170 | -3.2% | 159,000 |
| 2021/08/26 | 5,270 | 5,350 | 5,270 | 5,350 | -40 | -0.7% | 122,100 |
| 2021/08/25 | 5,420 | 5,450 | 5,370 | 5,390 | -90 | -1.6% | 117,700 |
| 2021/08/24 | 5,510 | 5,590 | 5,450 | 5,480 | -50 | -0.9% | 144,700 |
| 2021/08/23 | 5,440 | 5,570 | 5,440 | 5,530 | +150 | +2.8% | 163,000 |
| 2021/08/20 | 5,220 | 5,430 | 5,220 | 5,380 | +130 | +2.5% | 178,700 |
751～
800
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
