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 |
|---|---|---|---|---|---|---|---|
| 2019/12/05 | 4,215 | 4,230 | 4,190 | 4,225 | +10 | +0.2% | 144,800 |
| 2019/12/04 | 4,165 | 4,220 | 4,155 | 4,215 | +45 | +1.1% | 214,000 |
| 2019/12/03 | 4,110 | 4,185 | 4,100 | 4,170 | ±0 | ±0% | 153,300 |
| 2019/12/02 | 4,135 | 4,200 | 4,135 | 4,170 | +35 | +0.8% | 138,000 |
| 2019/11/29 | 4,160 | 4,195 | 4,125 | 4,135 | +15 | +0.4% | 151,400 |
| 2019/11/28 | 4,155 | 4,155 | 4,095 | 4,120 | -40 | -1% | 126,800 |
| 2019/11/27 | 4,110 | 4,180 | 4,110 | 4,160 | +65 | +1.6% | 154,000 |
| 2019/11/26 | 4,095 | 4,120 | 4,060 | 4,095 | +10 | +0.2% | 440,600 |
| 2019/11/25 | 4,020 | 4,125 | 4,020 | 4,085 | +90 | +2.3% | 245,100 |
| 2019/11/22 | 4,025 | 4,025 | 3,990 | 3,995 | -80 | -2% | 203,800 |
| 2019/11/21 | 4,005 | 4,080 | 3,990 | 4,075 | +75 | +1.9% | 195,100 |
| 2019/11/20 | 4,030 | 4,055 | 3,970 | 4,000 | -50 | -1.2% | 191,700 |
| 2019/11/19 | 4,060 | 4,070 | 4,015 | 4,050 | -35 | -0.9% | 166,700 |
| 2019/11/18 | 4,030 | 4,085 | 4,015 | 4,085 | +40 | +1% | 171,900 |
| 2019/11/15 | 4,050 | 4,085 | 4,030 | 4,045 | +15 | +0.4% | 184,600 |
| 2019/11/14 | 4,115 | 4,145 | 4,020 | 4,030 | -65 | -1.6% | 174,700 |
| 2019/11/13 | 4,150 | 4,150 | 4,095 | 4,095 | -80 | -1.9% | 215,700 |
| 2019/11/12 | 4,360 | 4,360 | 4,175 | 4,175 | -185 | -4.2% | 266,700 |
| 2019/11/11 | 4,300 | 4,360 | 4,280 | 4,360 | +75 | +1.8% | 152,900 |
| 2019/11/08 | 4,295 | 4,295 | 4,235 | 4,285 | +5 | +0.1% | 169,300 |
| 2019/11/07 | 4,290 | 4,295 | 4,245 | 4,280 | +25 | +0.6% | 110,700 |
| 2019/11/06 | 4,265 | 4,265 | 4,210 | 4,255 | -15 | -0.4% | 120,800 |
| 2019/11/05 | 4,260 | 4,275 | 4,190 | 4,270 | +30 | +0.7% | 204,000 |
| 2019/11/01 | 4,185 | 4,275 | 4,185 | 4,240 | +15 | +0.4% | 124,600 |
| 2019/10/31 | 4,285 | 4,285 | 4,220 | 4,225 | -70 | -1.6% | 181,400 |
| 2019/10/30 | 4,230 | 4,340 | 4,220 | 4,295 | +125 | +3% | 305,700 |
| 2019/10/29 | 4,300 | 4,305 | 4,110 | 4,170 | -105 | -2.5% | 245,400 |
| 2019/10/28 | 4,290 | 4,300 | 4,255 | 4,275 | -20 | -0.5% | 103,000 |
| 2019/10/25 | 4,315 | 4,315 | 4,270 | 4,295 | -20 | -0.5% | 107,600 |
| 2019/10/24 | 4,325 | 4,335 | 4,280 | 4,315 | +20 | +0.5% | 123,900 |
| 2019/10/23 | 4,270 | 4,295 | 4,230 | 4,295 | +65 | +1.5% | 142,300 |
| 2019/10/21 | 4,245 | 4,290 | 4,210 | 4,230 | +30 | +0.7% | 113,300 |
| 2019/10/18 | 4,210 | 4,240 | 4,185 | 4,200 | +20 | +0.5% | 149,400 |
| 2019/10/17 | 4,300 | 4,300 | 4,170 | 4,180 | -125 | -2.9% | 208,800 |
| 2019/10/16 | 4,335 | 4,360 | 4,290 | 4,305 | +10 | +0.2% | 178,000 |
| 2019/10/15 | 4,285 | 4,325 | 4,255 | 4,295 | +80 | +1.9% | 156,300 |
| 2019/10/11 | 4,235 | 4,235 | 4,175 | 4,215 | +5 | +0.1% | 157,700 |
| 2019/10/10 | 4,295 | 4,305 | 4,200 | 4,210 | -100 | -2.3% | 169,900 |
| 2019/10/09 | 4,255 | 4,315 | 4,255 | 4,310 | +25 | +0.6% | 135,000 |
| 2019/10/08 | 4,320 | 4,325 | 4,270 | 4,285 | ±0 | ±0% | 99,600 |
| 2019/10/07 | 4,285 | 4,300 | 4,245 | 4,285 | -5 | -0.1% | 110,400 |
| 2019/10/04 | 4,235 | 4,300 | 4,215 | 4,290 | +25 | +0.6% | 132,000 |
| 2019/10/03 | 4,215 | 4,270 | 4,205 | 4,265 | -40 | -0.9% | 148,200 |
| 2019/10/02 | 4,185 | 4,355 | 4,185 | 4,305 | +120 | +2.9% | 222,600 |
| 2019/10/01 | 4,160 | 4,235 | 4,130 | 4,185 | +55 | +1.3% | 196,400 |
| 2019/09/30 | 4,165 | 4,180 | 4,105 | 4,130 | -65 | -1.5% | 219,500 |
| 2019/09/27 | 4,340 | 4,345 | 4,160 | 4,195 | -165 | -3.8% | 235,800 |
| 2019/09/26 | 4,450 | 4,465 | 4,330 | 4,360 | -15 | -0.3% | 341,100 |
| 2019/09/25 | 4,305 | 4,405 | 4,295 | 4,375 | +75 | +1.7% | 215,500 |
| 2019/09/24 | 4,340 | 4,370 | 4,270 | 4,300 | ±0 | ±0% | 202,800 |
1201～
1250
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
