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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 6,790 | 6,880 | 6,740 | 6,750 | ±0 | ±0% | 204,000 |
2021/03/22 | 6,630 | 6,800 | 6,590 | 6,750 | +180 | +2.7% | 323,500 |
2021/03/19 | 6,450 | 6,600 | 6,330 | 6,570 | +80 | +1.2% | 530,600 |
2021/03/18 | 6,510 | 6,580 | 6,440 | 6,490 | -110 | -1.7% | 305,600 |
2021/03/17 | 6,510 | 6,620 | 6,480 | 6,600 | +60 | +0.9% | 194,800 |
2021/03/16 | 6,590 | 6,670 | 6,530 | 6,540 | -80 | -1.2% | 169,700 |
2021/03/15 | 6,500 | 6,630 | 6,430 | 6,620 | +90 | +1.4% | 173,700 |
2021/03/12 | 6,600 | 6,600 | 6,460 | 6,530 | -70 | -1.1% | 217,400 |
2021/03/11 | 6,530 | 6,620 | 6,470 | 6,600 | +70 | +1.1% | 202,900 |
2021/03/10 | 6,540 | 6,620 | 6,480 | 6,530 | -10 | -0.2% | 202,900 |
2021/03/09 | 6,360 | 6,560 | 6,320 | 6,540 | +220 | +3.5% | 278,600 |
2021/03/08 | 6,430 | 6,440 | 6,280 | 6,320 | -50 | -0.8% | 183,600 |
2021/03/05 | 6,240 | 6,410 | 6,200 | 6,370 | +180 | +2.9% | 212,100 |
2021/03/04 | 6,140 | 6,210 | 6,090 | 6,190 | -30 | -0.5% | 147,400 |
2021/03/03 | 6,250 | 6,270 | 6,170 | 6,220 | -30 | -0.5% | 163,100 |
2021/03/02 | 6,340 | 6,340 | 6,160 | 6,250 | ±0 | ±0% | 207,300 |
2021/03/01 | 6,360 | 6,380 | 6,210 | 6,250 | -10 | -0.2% | 211,600 |
2021/02/26 | 6,350 | 6,350 | 6,220 | 6,260 | +10 | +0.2% | 296,200 |
2021/02/25 | 6,410 | 6,430 | 6,190 | 6,250 | -60 | -1% | 185,200 |
2021/02/24 | 6,370 | 6,380 | 6,280 | 6,310 | -160 | -2.5% | 271,200 |
2021/02/22 | 6,560 | 6,570 | 6,450 | 6,470 | -90 | -1.4% | 186,000 |
2021/02/19 | 6,690 | 6,760 | 6,530 | 6,560 | -140 | -2.1% | 187,100 |
2021/02/18 | 6,590 | 6,750 | 6,560 | 6,700 | +180 | +2.8% | 175,700 |
2021/02/17 | 6,750 | 6,760 | 6,510 | 6,520 | -200 | -3% | 155,700 |
2021/02/16 | 6,550 | 6,730 | 6,530 | 6,720 | +140 | +2.1% | 166,900 |
2021/02/15 | 6,550 | 6,660 | 6,500 | 6,580 | -10 | -0.2% | 112,400 |
2021/02/12 | 6,630 | 6,640 | 6,550 | 6,590 | -40 | -0.6% | 133,600 |
2021/02/10 | 6,660 | 6,680 | 6,600 | 6,630 | -20 | -0.3% | 140,500 |
2021/02/09 | 6,520 | 6,650 | 6,520 | 6,650 | +90 | +1.4% | 158,900 |
2021/02/08 | 6,440 | 6,590 | 6,380 | 6,560 | +180 | +2.8% | 187,600 |
2021/02/05 | 6,490 | 6,490 | 6,340 | 6,380 | -70 | -1.1% | 194,200 |
2021/02/04 | 6,570 | 6,590 | 6,400 | 6,450 | -160 | -2.4% | 159,100 |
2021/02/03 | 6,460 | 6,650 | 6,420 | 6,610 | +230 | +3.6% | 267,900 |
2021/02/02 | 6,160 | 6,390 | 6,150 | 6,380 | +220 | +3.6% | 257,800 |
2021/02/01 | 6,190 | 6,210 | 6,090 | 6,160 | +10 | +0.2% | 178,400 |
2021/01/29 | 6,220 | 6,300 | 6,120 | 6,150 | -70 | -1.1% | 214,900 |
2021/01/28 | 6,310 | 6,310 | 6,170 | 6,220 | -150 | -2.4% | 292,300 |
2021/01/27 | 6,420 | 6,460 | 6,290 | 6,370 | +50 | +0.8% | 159,100 |
2021/01/26 | 6,390 | 6,390 | 6,240 | 6,320 | +30 | +0.5% | 130,400 |
2021/01/25 | 6,330 | 6,360 | 6,220 | 6,290 | -20 | -0.3% | 115,900 |
2021/01/22 | 6,260 | 6,350 | 6,200 | 6,310 | -10 | -0.2% | 169,400 |
2021/01/21 | 6,390 | 6,460 | 6,270 | 6,320 | -30 | -0.5% | 193,100 |
2021/01/20 | 6,540 | 6,550 | 6,320 | 6,350 | -210 | -3.2% | 177,100 |
2021/01/19 | 6,550 | 6,610 | 6,500 | 6,560 | +80 | +1.2% | 179,300 |
2021/01/18 | 6,470 | 6,580 | 6,470 | 6,480 | +10 | +0.2% | 143,800 |
2021/01/15 | 6,560 | 6,580 | 6,450 | 6,470 | -150 | -2.3% | 185,700 |
2021/01/14 | 6,640 | 6,720 | 6,560 | 6,620 | -20 | -0.3% | 237,200 |
2021/01/13 | 6,870 | 6,990 | 6,540 | 6,640 | -270 | -3.9% | 347,100 |
2021/01/12 | 6,740 | 6,960 | 6,670 | 6,910 | +120 | +1.8% | 281,300 |
2021/01/08 | 6,900 | 6,910 | 6,720 | 6,790 | -200 | -2.9% | 269,200 |
901~
950
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