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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 5,390 | 5,440 | 5,200 | 5,310 | +110 | +2.1% | 699,400 |
| 2020/05/28 | 5,120 | 5,200 | 5,050 | 5,200 | +50 | +1% | 421,700 |
| 2020/05/27 | 5,130 | 5,250 | 5,080 | 5,150 | +30 | +0.6% | 385,500 |
| 2020/05/26 | 5,180 | 5,180 | 5,090 | 5,120 | -150 | -2.8% | 387,200 |
| 2020/05/25 | 5,400 | 5,430 | 5,230 | 5,270 | -70 | -1.3% | 195,800 |
| 2020/05/22 | 5,370 | 5,410 | 5,300 | 5,340 | -90 | -1.7% | 267,600 |
| 2020/05/21 | 5,460 | 5,510 | 5,400 | 5,430 | -30 | -0.5% | 337,100 |
| 2020/05/20 | 5,510 | 5,550 | 5,450 | 5,460 | -120 | -2.2% | 337,900 |
| 2020/05/19 | 5,660 | 5,700 | 5,530 | 5,580 | -120 | -2.1% | 366,900 |
| 2020/05/18 | 5,750 | 5,810 | 5,680 | 5,700 | -120 | -2.1% | 207,300 |
| 2020/05/15 | 5,930 | 5,930 | 5,790 | 5,820 | -20 | -0.3% | 234,600 |
| 2020/05/14 | 5,930 | 5,960 | 5,840 | 5,840 | -100 | -1.7% | 197,500 |
| 2020/05/13 | 5,820 | 5,970 | 5,800 | 5,940 | +120 | +2.1% | 306,600 |
| 2020/05/12 | 5,640 | 5,840 | 5,630 | 5,820 | +270 | +4.9% | 302,000 |
| 2020/05/11 | 5,670 | 5,680 | 5,510 | 5,550 | -120 | -2.1% | 144,000 |
| 2020/05/08 | 5,720 | 5,780 | 5,630 | 5,670 | +30 | +0.5% | 233,400 |
| 2020/05/07 | 5,450 | 5,640 | 5,420 | 5,640 | +130 | +2.4% | 327,000 |
| 2020/05/01 | 5,300 | 5,580 | 5,290 | 5,510 | +250 | +4.8% | 348,400 |
| 2020/04/30 | 5,400 | 5,470 | 5,180 | 5,260 | -250 | -4.5% | 479,900 |
| 2020/04/28 | 5,600 | 5,660 | 5,460 | 5,510 | -120 | -2.1% | 316,700 |
| 2020/04/27 | 5,780 | 5,800 | 5,600 | 5,630 | -140 | -2.4% | 226,300 |
| 2020/04/24 | 5,740 | 5,820 | 5,580 | 5,770 | +20 | +0.3% | 319,300 |
| 2020/04/23 | 5,800 | 5,820 | 5,700 | 5,750 | -100 | -1.7% | 409,300 |
| 2020/04/22 | 5,740 | 5,870 | 5,710 | 5,850 | +210 | +3.7% | 433,400 |
| 2020/04/21 | 5,450 | 5,670 | 5,430 | 5,640 | +160 | +2.9% | 296,100 |
| 2020/04/20 | 5,430 | 5,510 | 5,300 | 5,480 | -50 | -0.9% | 230,500 |
| 2020/04/17 | 5,600 | 5,630 | 5,430 | 5,530 | -20 | -0.4% | 367,000 |
| 2020/04/16 | 5,390 | 5,590 | 5,370 | 5,550 | +160 | +3% | 410,800 |
| 2020/04/15 | 5,220 | 5,400 | 5,180 | 5,390 | +150 | +2.9% | 399,600 |
| 2020/04/14 | 5,130 | 5,290 | 5,130 | 5,240 | +80 | +1.6% | 396,300 |
| 2020/04/13 | 5,000 | 5,170 | 4,980 | 5,160 | -40 | -0.8% | 130,600 |
| 2020/04/10 | 5,100 | 5,230 | 5,020 | 5,200 | +100 | +2% | 214,400 |
| 2020/04/09 | 5,130 | 5,150 | 4,960 | 5,100 | -30 | -0.6% | 264,200 |
| 2020/04/08 | 5,010 | 5,240 | 5,010 | 5,130 | +140 | +2.8% | 442,600 |
| 2020/04/07 | 4,970 | 5,070 | 4,875 | 4,990 | +10 | +0.2% | 348,600 |
| 2020/04/06 | 4,925 | 4,980 | 4,810 | 4,980 | +90 | +1.8% | 311,700 |
| 2020/04/03 | 4,730 | 5,000 | 4,720 | 4,890 | +230 | +4.9% | 532,500 |
| 2020/04/02 | 4,715 | 4,910 | 4,650 | 4,660 | -90 | -1.9% | 660,400 |
| 2020/04/01 | 4,850 | 4,960 | 4,745 | 4,750 | -150 | -3.1% | 578,800 |
| 2020/03/31 | 5,140 | 5,160 | 4,870 | 4,900 | -310 | -6% | 542,500 |
| 2020/03/30 | 5,100 | 5,230 | 4,960 | 5,210 | +50 | +1% | 442,300 |
| 2020/03/27 | 4,920 | 5,180 | 4,920 | 5,160 | +305 | +6.3% | 692,600 |
| 2020/03/26 | 4,605 | 4,890 | 4,555 | 4,855 | +235 | +5.1% | 572,700 |
| 2020/03/25 | 4,475 | 4,630 | 4,340 | 4,620 | +150 | +3.4% | 481,600 |
| 2020/03/24 | 4,870 | 4,895 | 4,390 | 4,470 | -520 | -10.4% | 709,800 |
| 2020/03/23 | 4,700 | 5,010 | 4,665 | 4,990 | +220 | +4.6% | 1,233,500 |
| 2020/03/19 | 4,255 | 4,770 | 4,255 | 4,770 | +700 | +17.2% | 890,100 |
| 2020/03/18 | 3,985 | 4,180 | 3,915 | 4,070 | +145 | +3.7% | 498,900 |
| 2020/03/17 | 3,500 | 3,985 | 3,455 | 3,925 | +375 | +10.6% | 476,100 |
| 2020/03/16 | 3,580 | 3,695 | 3,520 | 3,550 | -75 | -2.1% | 265,400 |
1101～
1150
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
