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 |
|---|---|---|---|---|---|---|---|
| 2021/09/13 | 5,350 | 5,380 | 5,280 | 5,340 | -40 | -0.7% | 143,600 |
| 2021/09/10 | 5,390 | 5,430 | 5,330 | 5,380 | -30 | -0.6% | 290,000 |
| 2021/09/09 | 5,370 | 5,550 | 5,370 | 5,410 | +30 | +0.6% | 238,200 |
| 2021/09/08 | 5,370 | 5,460 | 5,340 | 5,380 | +80 | +1.5% | 277,700 |
| 2021/09/07 | 5,270 | 5,320 | 5,240 | 5,300 | +80 | +1.5% | 198,900 |
| 2021/09/06 | 5,180 | 5,260 | 5,160 | 5,220 | +10 | +0.2% | 154,900 |
| 2021/09/03 | 5,110 | 5,320 | 5,100 | 5,210 | +40 | +0.8% | 281,100 |
| 2021/09/02 | 5,110 | 5,220 | 5,070 | 5,170 | -30 | -0.6% | 220,100 |
| 2021/09/01 | 5,140 | 5,250 | 5,140 | 5,200 | +70 | +1.4% | 172,900 |
| 2021/08/31 | 5,180 | 5,210 | 5,090 | 5,130 | -150 | -2.8% | 251,400 |
| 2021/08/30 | 5,250 | 5,280 | 5,230 | 5,280 | +100 | +1.9% | 120,800 |
| 2021/08/27 | 5,320 | 5,330 | 5,170 | 5,180 | -170 | -3.2% | 159,000 |
| 2021/08/26 | 5,270 | 5,350 | 5,270 | 5,350 | -40 | -0.7% | 122,100 |
| 2021/08/25 | 5,420 | 5,450 | 5,370 | 5,390 | -90 | -1.6% | 117,700 |
| 2021/08/24 | 5,510 | 5,590 | 5,450 | 5,480 | -50 | -0.9% | 144,700 |
| 2021/08/23 | 5,440 | 5,570 | 5,440 | 5,530 | +150 | +2.8% | 163,000 |
| 2021/08/20 | 5,220 | 5,430 | 5,220 | 5,380 | +130 | +2.5% | 178,700 |
| 2021/08/19 | 5,230 | 5,270 | 5,200 | 5,250 | ±0 | ±0% | 130,000 |
| 2021/08/18 | 5,240 | 5,330 | 5,230 | 5,250 | -10 | -0.2% | 136,800 |
| 2021/08/17 | 5,290 | 5,310 | 5,240 | 5,260 | +10 | +0.2% | 111,300 |
| 2021/08/16 | 5,460 | 5,460 | 5,230 | 5,250 | -200 | -3.7% | 149,200 |
| 2021/08/13 | 5,470 | 5,480 | 5,420 | 5,450 | -50 | -0.9% | 89,900 |
| 2021/08/12 | 5,540 | 5,550 | 5,460 | 5,500 | +20 | +0.4% | 101,500 |
| 2021/08/11 | 5,570 | 5,630 | 5,460 | 5,480 | -20 | -0.4% | 148,700 |
| 2021/08/10 | 5,480 | 5,550 | 5,450 | 5,500 | +40 | +0.7% | 199,100 |
| 2021/08/06 | 5,410 | 5,470 | 5,410 | 5,460 | +30 | +0.6% | 122,900 |
| 2021/08/05 | 5,370 | 5,490 | 5,370 | 5,430 | -10 | -0.2% | 129,300 |
| 2021/08/04 | 5,310 | 5,450 | 5,310 | 5,440 | +80 | +1.5% | 240,000 |
| 2021/08/03 | 5,350 | 5,380 | 5,270 | 5,360 | -50 | -0.9% | 223,500 |
| 2021/08/02 | 5,320 | 5,440 | 5,270 | 5,410 | +80 | +1.5% | 171,700 |
| 2021/07/30 | 5,450 | 5,470 | 5,320 | 5,330 | -160 | -2.9% | 261,800 |
| 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 |
951～
1000
件表示中 / 3753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 | 420,600円 | -7.0% | -7.4% | 2.14% | 16.12倍 | 0.90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 | 106,000円 | -7.4% | -26.0% | 3.77% | 3.93倍 | 0.54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 | 260,800円 | -8.0% | -15.1% | 3.83% | 5.36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 | 82,100円 | -8.5% | -33.9% | 2.56% | 4.54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 | 126,000円 | -6.0% | -42.1% | 3.97% | 6.32倍 | 0.59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
