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 |
|---|---|---|---|---|---|---|---|
| 2021/07/29 | 5,390 | 5,520 | 5,380 | 5,490 | ±0 | ±0% | 179,100 |
| 2021/07/28 | 5,510 | 5,540 | 5,470 | 5,490 | -50 | -0.9% | 124,400 |
| 2021/07/27 | 5,490 | 5,560 | 5,460 | 5,540 | +100 | +1.8% | 187,400 |
| 2021/07/26 | 5,560 | 5,570 | 5,440 | 5,440 | -60 | -1.1% | 178,200 |
| 2021/07/21 | 5,480 | 5,580 | 5,460 | 5,500 | +50 | +0.9% | 138,900 |
| 2021/07/20 | 5,370 | 5,490 | 5,370 | 5,450 | -20 | -0.4% | 154,900 |
| 2021/07/19 | 5,430 | 5,490 | 5,420 | 5,470 | ±0 | ±0% | 109,400 |
| 2021/07/16 | 5,510 | 5,580 | 5,470 | 5,470 | -80 | -1.4% | 133,300 |
| 2021/07/15 | 5,630 | 5,640 | 5,520 | 5,550 | -60 | -1.1% | 134,300 |
| 2021/07/14 | 5,680 | 5,720 | 5,610 | 5,610 | -20 | -0.4% | 121,400 |
| 2021/07/13 | 5,620 | 5,660 | 5,580 | 5,630 | +70 | +1.3% | 111,200 |
| 2021/07/12 | 5,600 | 5,650 | 5,540 | 5,560 | +60 | +1.1% | 166,600 |
| 2021/07/09 | 5,380 | 5,510 | 5,380 | 5,500 | +50 | +0.9% | 279,600 |
| 2021/07/08 | 5,460 | 5,520 | 5,430 | 5,450 | -30 | -0.5% | 205,300 |
| 2021/07/07 | 5,550 | 5,560 | 5,430 | 5,480 | +20 | +0.4% | 179,400 |
| 2021/07/06 | 5,420 | 5,460 | 5,360 | 5,460 | -10 | -0.2% | 122,000 |
| 2021/07/05 | 5,480 | 5,510 | 5,460 | 5,470 | -60 | -1.1% | 158,000 |
| 2021/07/02 | 5,590 | 5,660 | 5,530 | 5,530 | +30 | +0.5% | 219,700 |
| 2021/07/01 | 5,400 | 5,560 | 5,400 | 5,500 | +60 | +1.1% | 192,100 |
| 2021/06/30 | 5,510 | 5,550 | 5,430 | 5,440 | -30 | -0.5% | 196,100 |
| 2021/06/29 | 5,490 | 5,520 | 5,450 | 5,470 | -60 | -1.1% | 197,200 |
| 2021/06/28 | 5,620 | 5,640 | 5,520 | 5,530 | -40 | -0.7% | 161,700 |
| 2021/06/25 | 5,550 | 5,580 | 5,510 | 5,570 | +10 | +0.2% | 198,400 |
| 2021/06/24 | 5,530 | 5,580 | 5,500 | 5,560 | -20 | -0.4% | 133,100 |
| 2021/06/23 | 5,590 | 5,660 | 5,570 | 5,580 | -110 | -1.9% | 142,900 |
| 2021/06/22 | 5,670 | 5,720 | 5,650 | 5,690 | +120 | +2.2% | 169,400 |
| 2021/06/21 | 5,570 | 5,640 | 5,550 | 5,570 | -150 | -2.6% | 192,600 |
| 2021/06/18 | 5,820 | 5,850 | 5,690 | 5,720 | -60 | -1% | 307,000 |
| 2021/06/17 | 5,810 | 5,870 | 5,760 | 5,780 | -120 | -2% | 131,300 |
| 2021/06/16 | 5,960 | 5,970 | 5,890 | 5,900 | +20 | +0.3% | 165,300 |
| 2021/06/15 | 5,880 | 5,970 | 5,850 | 5,880 | +40 | +0.7% | 215,500 |
| 2021/06/14 | 5,760 | 5,840 | 5,760 | 5,840 | +130 | +2.3% | 152,900 |
| 2021/06/11 | 5,680 | 5,720 | 5,630 | 5,710 | +100 | +1.8% | 187,200 |
| 2021/06/10 | 5,700 | 5,720 | 5,610 | 5,610 | -30 | -0.5% | 149,000 |
| 2021/06/09 | 5,630 | 5,720 | 5,610 | 5,640 | ±0 | ±0% | 157,900 |
| 2021/06/08 | 5,500 | 5,670 | 5,490 | 5,640 | +170 | +3.1% | 183,300 |
| 2021/06/07 | 5,570 | 5,600 | 5,440 | 5,470 | -130 | -2.3% | 244,900 |
| 2021/06/04 | 5,800 | 5,840 | 5,570 | 5,600 | -200 | -3.4% | 290,400 |
| 2021/06/03 | 5,750 | 5,800 | 5,710 | 5,800 | +20 | +0.3% | 274,700 |
| 2021/06/02 | 5,860 | 5,910 | 5,760 | 5,780 | -180 | -3% | 245,300 |
| 2021/06/01 | 6,020 | 6,030 | 5,910 | 5,960 | -40 | -0.7% | 130,800 |
| 2021/05/31 | 6,100 | 6,210 | 5,990 | 6,000 | -100 | -1.6% | 177,200 |
| 2021/05/28 | 6,110 | 6,220 | 6,080 | 6,100 | +70 | +1.2% | 253,700 |
| 2021/05/27 | 6,040 | 6,130 | 6,000 | 6,030 | -100 | -1.6% | 1,106,400 |
| 2021/05/26 | 6,310 | 6,330 | 6,120 | 6,130 | -170 | -2.7% | 226,900 |
| 2021/05/25 | 6,310 | 6,370 | 6,290 | 6,300 | -10 | -0.2% | 148,300 |
| 2021/05/24 | 6,320 | 6,370 | 6,280 | 6,310 | -10 | -0.2% | 147,300 |
| 2021/05/21 | 6,360 | 6,370 | 6,270 | 6,320 | -100 | -1.6% | 179,300 |
| 2021/05/20 | 6,480 | 6,540 | 6,420 | 6,420 | -90 | -1.4% | 180,700 |
| 2021/05/19 | 6,510 | 6,610 | 6,470 | 6,510 | -30 | -0.5% | 216,300 |
801～
850
件表示中 / 3572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 | 380,000円 | +1.1% | -26.5% | 2.11% | 16.79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 | 263,400円 | +3.7% | -19.9% | 3.80% | 11.46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 | 109,200円 | -8.5% | -63.9% | 0.92% | 7.87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 | 134,800円 | +6.4% | -7.6% | 2.97% | 5.09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 | 104,300円 | +5.8% | -44.4% | 1.68% | 4.84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
