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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 4,085 | 4,105 | 4,070 | 4,075 | -15 | -0.4% | 120,300 |
2020/02/20 | 4,105 | 4,125 | 4,080 | 4,090 | -25 | -0.6% | 117,500 |
2020/02/19 | 4,090 | 4,135 | 4,075 | 4,115 | +55 | +1.4% | 177,400 |
2020/02/18 | 4,055 | 4,080 | 4,025 | 4,060 | -10 | -0.2% | 147,100 |
2020/02/17 | 4,065 | 4,080 | 4,015 | 4,070 | +5 | +0.1% | 137,200 |
2020/02/14 | 4,075 | 4,090 | 4,050 | 4,065 | -20 | -0.5% | 111,100 |
2020/02/13 | 4,115 | 4,120 | 4,055 | 4,085 | -55 | -1.3% | 164,900 |
2020/02/12 | 4,195 | 4,205 | 4,130 | 4,140 | -80 | -1.9% | 178,600 |
2020/02/10 | 4,205 | 4,245 | 4,200 | 4,220 | -45 | -1.1% | 128,000 |
2020/02/07 | 4,265 | 4,295 | 4,245 | 4,265 | -45 | -1% | 111,100 |
2020/02/06 | 4,280 | 4,335 | 4,240 | 4,310 | +75 | +1.8% | 198,700 |
2020/02/05 | 4,235 | 4,260 | 4,205 | 4,235 | +35 | +0.8% | 165,400 |
2020/02/04 | 4,195 | 4,235 | 4,180 | 4,200 | -35 | -0.8% | 191,000 |
2020/02/03 | 4,175 | 4,270 | 4,165 | 4,235 | -10 | -0.2% | 176,400 |
2020/01/31 | 4,280 | 4,295 | 4,230 | 4,245 | +5 | +0.1% | 191,400 |
2020/01/30 | 4,290 | 4,325 | 4,240 | 4,240 | -60 | -1.4% | 179,900 |
2020/01/29 | 4,245 | 4,300 | 4,235 | 4,300 | +55 | +1.3% | 162,600 |
2020/01/28 | 4,245 | 4,270 | 4,205 | 4,245 | -20 | -0.5% | 142,400 |
2020/01/27 | 4,235 | 4,270 | 4,215 | 4,265 | -10 | -0.2% | 134,600 |
2020/01/24 | 4,300 | 4,335 | 4,270 | 4,275 | -25 | -0.6% | 77,900 |
2020/01/23 | 4,325 | 4,345 | 4,275 | 4,300 | -25 | -0.6% | 142,100 |
2020/01/22 | 4,350 | 4,360 | 4,305 | 4,325 | +20 | +0.5% | 161,300 |
2020/01/21 | 4,315 | 4,330 | 4,285 | 4,305 | ±0 | ±0% | 69,100 |
2020/01/20 | 4,285 | 4,320 | 4,285 | 4,305 | +35 | +0.8% | 59,000 |
2020/01/17 | 4,315 | 4,330 | 4,255 | 4,270 | -40 | -0.9% | 142,900 |
2020/01/16 | 4,350 | 4,350 | 4,265 | 4,310 | -15 | -0.3% | 164,900 |
2020/01/15 | 4,355 | 4,395 | 4,305 | 4,325 | -35 | -0.8% | 166,800 |
2020/01/14 | 4,350 | 4,400 | 4,335 | 4,360 | -30 | -0.7% | 242,100 |
2020/01/10 | 4,450 | 4,450 | 4,390 | 4,390 | -10 | -0.2% | 74,600 |
2020/01/09 | 4,380 | 4,425 | 4,355 | 4,400 | +65 | +1.5% | 119,300 |
2020/01/08 | 4,325 | 4,355 | 4,260 | 4,335 | -90 | -2% | 144,800 |
2020/01/07 | 4,370 | 4,450 | 4,370 | 4,425 | +60 | +1.4% | 133,000 |
2020/01/06 | 4,390 | 4,420 | 4,325 | 4,365 | -95 | -2.1% | 190,100 |
2019/12/30 | 4,535 | 4,535 | 4,460 | 4,460 | -70 | -1.5% | 101,400 |
2019/12/27 | 4,505 | 4,545 | 4,480 | 4,530 | +45 | +1% | 116,100 |
2019/12/26 | 4,450 | 4,485 | 4,440 | 4,485 | +75 | +1.7% | 128,300 |
2019/12/25 | 4,430 | 4,450 | 4,410 | 4,410 | -45 | -1% | 56,800 |
2019/12/24 | 4,455 | 4,470 | 4,440 | 4,455 | ±0 | ±0% | 85,300 |
2019/12/23 | 4,530 | 4,530 | 4,440 | 4,455 | -70 | -1.5% | 99,200 |
2019/12/20 | 4,590 | 4,610 | 4,490 | 4,525 | -70 | -1.5% | 279,300 |
2019/12/19 | 4,615 | 4,615 | 4,560 | 4,595 | -5 | -0.1% | 218,200 |
2019/12/18 | 4,550 | 4,605 | 4,540 | 4,600 | +80 | +1.8% | 254,300 |
2019/12/17 | 4,475 | 4,520 | 4,430 | 4,520 | +55 | +1.2% | 175,300 |
2019/12/16 | 4,500 | 4,530 | 4,445 | 4,465 | +10 | +0.2% | 209,700 |
2019/12/13 | 4,345 | 4,470 | 4,330 | 4,455 | +170 | +4% | 353,200 |
2019/12/12 | 4,335 | 4,335 | 4,280 | 4,285 | -10 | -0.2% | 159,400 |
2019/12/11 | 4,225 | 4,325 | 4,215 | 4,295 | +95 | +2.3% | 242,800 |
2019/12/10 | 4,260 | 4,265 | 4,175 | 4,200 | -50 | -1.2% | 130,800 |
2019/12/09 | 4,250 | 4,265 | 4,205 | 4,250 | +15 | +0.4% | 103,800 |
2019/12/06 | 4,210 | 4,245 | 4,210 | 4,235 | +10 | +0.2% | 97,100 |
1151~
1200
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