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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 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 |
2021/05/18 | 6,550 | 6,620 | 6,480 | 6,540 | -60 | -0.9% | 294,100 |
2021/05/17 | 6,430 | 6,650 | 6,430 | 6,600 | +100 | +1.5% | 163,200 |
2021/05/14 | 6,280 | 6,550 | 6,280 | 6,500 | +290 | +4.7% | 181,000 |
2021/05/13 | 6,240 | 6,280 | 6,180 | 6,210 | -40 | -0.6% | 142,400 |
2021/05/12 | 6,260 | 6,310 | 6,200 | 6,250 | -70 | -1.1% | 198,600 |
2021/05/11 | 6,320 | 6,350 | 6,260 | 6,320 | -10 | -0.2% | 219,400 |
2021/05/10 | 6,290 | 6,380 | 6,260 | 6,330 | +30 | +0.5% | 104,500 |
2021/05/07 | 6,300 | 6,420 | 6,280 | 6,300 | +30 | +0.5% | 171,900 |
2021/05/06 | 6,170 | 6,360 | 6,160 | 6,270 | +200 | +3.3% | 272,900 |
2021/04/30 | 6,140 | 6,270 | 6,030 | 6,070 | -90 | -1.5% | 333,600 |
2021/04/28 | 6,290 | 6,390 | 6,130 | 6,160 | -130 | -2.1% | 296,000 |
2021/04/27 | 6,360 | 6,390 | 6,290 | 6,290 | -70 | -1.1% | 141,500 |
2021/04/26 | 6,370 | 6,400 | 6,310 | 6,360 | -10 | -0.2% | 129,500 |
2021/04/23 | 6,340 | 6,400 | 6,270 | 6,370 | +10 | +0.2% | 167,400 |
2021/04/22 | 6,290 | 6,410 | 6,290 | 6,360 | +90 | +1.4% | 98,600 |
2021/04/21 | 6,190 | 6,280 | 6,160 | 6,270 | +40 | +0.6% | 136,800 |
2021/04/20 | 6,230 | 6,290 | 6,200 | 6,230 | -30 | -0.5% | 124,000 |
2021/04/19 | 6,350 | 6,350 | 6,260 | 6,260 | -60 | -0.9% | 80,400 |
2021/04/16 | 6,380 | 6,400 | 6,300 | 6,320 | -50 | -0.8% | 135,300 |
2021/04/15 | 6,390 | 6,440 | 6,350 | 6,370 | +10 | +0.2% | 85,500 |
2021/04/14 | 6,380 | 6,390 | 6,290 | 6,360 | -40 | -0.6% | 143,100 |
2021/04/13 | 6,560 | 6,630 | 6,400 | 6,400 | -100 | -1.5% | 175,300 |
2021/04/12 | 6,470 | 6,530 | 6,400 | 6,500 | +50 | +0.8% | 120,300 |
2021/04/09 | 6,410 | 6,510 | 6,350 | 6,450 | +90 | +1.4% | 135,600 |
2021/04/08 | 6,490 | 6,530 | 6,350 | 6,360 | -130 | -2% | 183,400 |
2021/04/07 | 6,430 | 6,500 | 6,400 | 6,490 | +20 | +0.3% | 163,500 |
2021/04/06 | 6,580 | 6,600 | 6,430 | 6,470 | -80 | -1.2% | 142,000 |
2021/04/05 | 6,600 | 6,600 | 6,510 | 6,550 | -40 | -0.6% | 91,300 |
2021/04/02 | 6,730 | 6,740 | 6,580 | 6,590 | -80 | -1.2% | 88,500 |
2021/04/01 | 6,860 | 6,860 | 6,640 | 6,670 | -160 | -2.3% | 169,600 |
2021/03/31 | 6,940 | 7,010 | 6,820 | 6,830 | -230 | -3.3% | 224,000 |
2021/03/30 | 7,150 | 7,150 | 7,030 | 7,060 | -50 | -0.7% | 232,100 |
2021/03/29 | 6,980 | 7,160 | 6,920 | 7,110 | +160 | +2.3% | 332,100 |
2021/03/26 | 6,760 | 6,980 | 6,710 | 6,950 | +270 | +4% | 272,500 |
2021/03/25 | 6,630 | 6,730 | 6,580 | 6,680 | +40 | +0.6% | 246,500 |
2021/03/24 | 6,740 | 6,790 | 6,590 | 6,640 | -110 | -1.6% | 222,500 |
851~
900
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