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 |
|---|---|---|---|---|---|---|---|
| 2021/11/25 | 3,180 | 3,245 | 3,155 | 3,225 | +70 | +2.2% | 709,600 |
| 2021/11/24 | 3,135 | 3,240 | 3,130 | 3,155 | +35 | +1.1% | 948,000 |
| 2021/11/22 | 3,185 | 3,190 | 3,085 | 3,120 | -70 | -2.2% | 664,100 |
| 2021/11/19 | 3,205 | 3,230 | 3,155 | 3,190 | +15 | +0.5% | 875,600 |
| 2021/11/18 | 3,150 | 3,225 | 3,145 | 3,175 | -45 | -1.4% | 788,200 |
| 2021/11/17 | 3,200 | 3,245 | 3,150 | 3,220 | +15 | +0.5% | 871,200 |
| 2021/11/16 | 3,275 | 3,300 | 3,195 | 3,205 | -75 | -2.3% | 807,700 |
| 2021/11/15 | 3,260 | 3,295 | 3,230 | 3,280 | ±0 | ±0% | 639,900 |
| 2021/11/12 | 3,235 | 3,330 | 3,235 | 3,280 | +45 | +1.4% | 812,700 |
| 2021/11/11 | 3,205 | 3,290 | 3,205 | 3,235 | +15 | +0.5% | 493,500 |
| 2021/11/10 | 3,155 | 3,285 | 3,155 | 3,220 | +65 | +2.1% | 600,800 |
| 2021/11/09 | 3,195 | 3,210 | 3,130 | 3,155 | -30 | -0.9% | 447,300 |
| 2021/11/08 | 3,280 | 3,295 | 3,185 | 3,185 | -85 | -2.6% | 475,800 |
| 2021/11/05 | 3,330 | 3,335 | 3,260 | 3,270 | -55 | -1.7% | 450,300 |
| 2021/11/04 | 3,330 | 3,360 | 3,290 | 3,325 | ±0 | ±0% | 618,100 |
| 2021/11/02 | 3,365 | 3,365 | 3,295 | 3,325 | -75 | -2.2% | 582,700 |
| 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 |
901～
950
件表示中 / 3752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 | 410,800円 | -7.0% | -7.4% | 2.19% | 15.75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 | 110,400円 | -7.4% | -26.0% | 3.62% | 4.09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 | 83,300円 | -8.5% | -33.9% | 2.52% | 4.61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 | 128,100円 | -6.0% | -42.1% | 3.90% | 6.43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
