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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 6,550 | 6,580 | 6,420 | 6,430 | -20 | -0.3% | 138,000 |
2020/12/15 | 6,660 | 6,680 | 6,430 | 6,450 | -140 | -2.1% | 237,100 |
2020/12/14 | 6,710 | 6,770 | 6,580 | 6,590 | -120 | -1.8% | 189,200 |
2020/12/11 | 6,610 | 6,720 | 6,610 | 6,710 | +120 | +1.8% | 196,800 |
2020/12/10 | 6,570 | 6,610 | 6,480 | 6,590 | ±0 | ±0% | 197,100 |
2020/12/09 | 6,660 | 6,690 | 6,520 | 6,590 | -40 | -0.6% | 200,800 |
2020/12/08 | 6,440 | 6,650 | 6,410 | 6,630 | +220 | +3.4% | 183,800 |
2020/12/07 | 6,490 | 6,490 | 6,370 | 6,410 | -80 | -1.2% | 179,100 |
2020/12/04 | 6,560 | 6,580 | 6,460 | 6,490 | -130 | -2% | 226,500 |
2020/12/03 | 6,760 | 6,800 | 6,570 | 6,620 | -140 | -2.1% | 263,000 |
2020/12/02 | 6,770 | 6,830 | 6,670 | 6,760 | +60 | +0.9% | 351,900 |
2020/12/01 | 6,990 | 6,990 | 6,580 | 6,700 | -130 | -1.9% | 547,000 |
2020/11/30 | 6,850 | 7,100 | 6,810 | 6,830 | ±0 | ±0% | 2,090,700 |
2020/11/27 | 7,050 | 7,050 | 6,820 | 6,830 | -190 | -2.7% | 420,300 |
2020/11/26 | 7,020 | 7,100 | 6,970 | 7,020 | -10 | -0.1% | 290,700 |
2020/11/25 | 7,000 | 7,070 | 6,890 | 7,030 | -40 | -0.6% | 358,300 |
2020/11/24 | 6,980 | 7,180 | 6,970 | 7,070 | +190 | +2.8% | 342,300 |
2020/11/20 | 6,700 | 6,890 | 6,690 | 6,880 | +170 | +2.5% | 406,400 |
2020/11/19 | 6,510 | 6,720 | 6,440 | 6,710 | +170 | +2.6% | 412,000 |
2020/11/18 | 6,380 | 6,550 | 6,370 | 6,540 | +170 | +2.7% | 199,300 |
2020/11/17 | 6,250 | 6,380 | 6,190 | 6,370 | +40 | +0.6% | 219,500 |
2020/11/16 | 6,300 | 6,390 | 6,250 | 6,330 | +70 | +1.1% | 239,000 |
2020/11/13 | 6,230 | 6,290 | 6,170 | 6,260 | +100 | +1.6% | 229,600 |
2020/11/12 | 6,050 | 6,230 | 6,010 | 6,160 | +80 | +1.3% | 267,000 |
2020/11/11 | 5,940 | 6,150 | 5,890 | 6,080 | +330 | +5.7% | 381,600 |
2020/11/10 | 6,000 | 6,010 | 5,730 | 5,750 | -190 | -3.2% | 358,200 |
2020/11/09 | 5,940 | 5,980 | 5,860 | 5,940 | +60 | +1% | 174,400 |
2020/11/06 | 5,750 | 5,910 | 5,740 | 5,880 | +120 | +2.1% | 242,100 |
2020/11/05 | 5,580 | 5,800 | 5,550 | 5,760 | +240 | +4.3% | 203,100 |
2020/11/04 | 5,600 | 5,600 | 5,460 | 5,520 | -60 | -1.1% | 185,300 |
2020/11/02 | 5,460 | 5,620 | 5,450 | 5,580 | +190 | +3.5% | 285,300 |
2020/10/30 | 5,210 | 5,500 | 5,160 | 5,390 | +160 | +3.1% | 354,300 |
2020/10/29 | 5,280 | 5,360 | 5,160 | 5,230 | -120 | -2.2% | 190,600 |
2020/10/28 | 5,210 | 5,370 | 5,210 | 5,350 | +120 | +2.3% | 124,300 |
2020/10/27 | 5,190 | 5,230 | 5,130 | 5,230 | +40 | +0.8% | 94,200 |
2020/10/26 | 5,160 | 5,220 | 5,140 | 5,190 | ±0 | ±0% | 113,200 |
2020/10/23 | 5,160 | 5,210 | 5,100 | 5,190 | +70 | +1.4% | 142,800 |
2020/10/22 | 5,290 | 5,300 | 5,120 | 5,120 | -190 | -3.6% | 133,100 |
2020/10/21 | 5,320 | 5,370 | 5,270 | 5,310 | -10 | -0.2% | 98,500 |
2020/10/20 | 5,310 | 5,380 | 5,290 | 5,320 | -20 | -0.4% | 138,400 |
2020/10/19 | 5,310 | 5,390 | 5,280 | 5,340 | +90 | +1.7% | 166,700 |
2020/10/16 | 5,220 | 5,300 | 5,210 | 5,250 | +30 | +0.6% | 124,100 |
2020/10/15 | 5,270 | 5,300 | 5,210 | 5,220 | -40 | -0.8% | 129,500 |
2020/10/14 | 5,190 | 5,280 | 5,160 | 5,260 | +40 | +0.8% | 123,200 |
2020/10/13 | 5,200 | 5,220 | 5,180 | 5,220 | +70 | +1.4% | 78,600 |
2020/10/12 | 5,180 | 5,220 | 5,110 | 5,150 | -40 | -0.8% | 154,100 |
2020/10/09 | 5,200 | 5,210 | 5,150 | 5,190 | -20 | -0.4% | 101,200 |
2020/10/08 | 5,160 | 5,240 | 5,100 | 5,210 | +50 | +1% | 171,400 |
2020/10/07 | 5,180 | 5,190 | 5,100 | 5,160 | -30 | -0.6% | 177,400 |
2020/10/06 | 5,160 | 5,250 | 5,140 | 5,190 | +20 | +0.4% | 176,700 |
951~
1000
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% | 16.62倍 | 0.85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% | 7.53倍 | 0.37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% | 7.28倍 | 0.59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 | 0.68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