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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
2020/10/05 | 5,110 | 5,270 | 5,110 | 5,170 | +110 | +2.2% | 169,600 |
2020/10/02 | 5,310 | 5,370 | 5,020 | 5,060 | - | - | 363,700 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 5,340 | 5,410 | 5,210 | 5,220 | -150 | -2.8% | 355,200 |
2020/09/29 | 5,400 | 5,410 | 5,220 | 5,370 | -110 | -2% | 303,600 |
2020/09/28 | 5,270 | 5,500 | 5,270 | 5,480 | +260 | +5% | 464,600 |
2020/09/25 | 5,150 | 5,250 | 5,120 | 5,220 | +170 | +3.4% | 397,300 |
2020/09/24 | 5,060 | 5,090 | 4,985 | 5,050 | -30 | -0.6% | 264,900 |
2020/09/23 | 5,000 | 5,090 | 4,990 | 5,080 | +150 | +3% | 329,400 |
2020/09/18 | 4,880 | 4,940 | 4,815 | 4,930 | +20 | +0.4% | 464,200 |
2020/09/17 | 4,770 | 4,955 | 4,770 | 4,910 | +130 | +2.7% | 436,000 |
2020/09/16 | 4,775 | 4,845 | 4,715 | 4,780 | +30 | +0.6% | 178,300 |
2020/09/15 | 4,810 | 4,815 | 4,730 | 4,750 | -65 | -1.3% | 157,800 |
2020/09/14 | 4,745 | 4,845 | 4,740 | 4,815 | +100 | +2.1% | 264,900 |
2020/09/11 | 4,650 | 4,735 | 4,605 | 4,715 | +120 | +2.6% | 289,000 |
2020/09/10 | 4,600 | 4,655 | 4,555 | 4,595 | +55 | +1.2% | 214,100 |
2020/09/09 | 4,410 | 4,575 | 4,405 | 4,540 | -10 | -0.2% | 363,700 |
2020/09/08 | 4,555 | 4,555 | 4,480 | 4,550 | +30 | +0.7% | 149,600 |
2020/09/07 | 4,645 | 4,645 | 4,510 | 4,520 | -150 | -3.2% | 188,600 |
2020/09/04 | 4,705 | 4,760 | 4,645 | 4,670 | -90 | -1.9% | 115,200 |
2020/09/03 | 4,720 | 4,760 | 4,695 | 4,760 | +5 | +0.1% | 152,500 |
2020/09/02 | 4,695 | 4,760 | 4,675 | 4,755 | +60 | +1.3% | 169,000 |
2020/09/01 | 4,685 | 4,735 | 4,660 | 4,695 | +25 | +0.5% | 131,200 |
2020/08/31 | 4,640 | 4,775 | 4,640 | 4,670 | +60 | +1.3% | 321,800 |
2020/08/28 | 4,720 | 4,725 | 4,575 | 4,610 | -50 | -1.1% | 166,500 |
2020/08/27 | 4,710 | 4,735 | 4,660 | 4,660 | -50 | -1.1% | 135,800 |
2020/08/26 | 4,755 | 4,775 | 4,705 | 4,710 | -90 | -1.9% | 98,000 |
2020/08/25 | 4,860 | 4,905 | 4,795 | 4,800 | -35 | -0.7% | 131,700 |
2020/08/24 | 4,765 | 4,855 | 4,760 | 4,835 | +40 | +0.8% | 106,100 |
2020/08/21 | 4,800 | 4,840 | 4,765 | 4,795 | -5 | -0.1% | 113,900 |
2020/08/20 | 4,845 | 4,880 | 4,800 | 4,800 | -45 | -0.9% | 136,400 |
2020/08/19 | 4,830 | 4,865 | 4,765 | 4,845 | -30 | -0.6% | 169,000 |
2020/08/18 | 4,790 | 4,900 | 4,760 | 4,875 | +85 | +1.8% | 164,700 |
2020/08/17 | 4,880 | 4,880 | 4,790 | 4,790 | -160 | -3.2% | 186,700 |
2020/08/14 | 4,895 | 4,975 | 4,845 | 4,950 | +70 | +1.4% | 254,500 |
2020/08/13 | 4,790 | 4,895 | 4,710 | 4,880 | +50 | +1% | 291,400 |
1001~
1050
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