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 |
|---|---|---|---|---|---|---|---|
| 2020/07/09 | 5,250 | 5,460 | 5,170 | 5,400 | +60 | +1.1% | 361,900 |
| 2020/07/08 | 5,450 | 5,510 | 5,340 | 5,340 | -30 | -0.6% | 206,100 |
| 2020/07/07 | 5,390 | 5,400 | 5,300 | 5,370 | -60 | -1.1% | 130,100 |
| 2020/07/06 | 5,330 | 5,480 | 5,320 | 5,430 | +90 | +1.7% | 122,400 |
| 2020/07/03 | 5,270 | 5,420 | 5,240 | 5,340 | +60 | +1.1% | 226,600 |
| 2020/07/02 | 5,280 | 5,350 | 5,150 | 5,280 | +10 | +0.2% | 413,200 |
| 2020/07/01 | 5,450 | 5,450 | 5,240 | 5,270 | -130 | -2.4% | 309,800 |
| 2020/06/30 | 5,480 | 5,480 | 5,370 | 5,400 | -80 | -1.5% | 213,300 |
| 2020/06/29 | 5,430 | 5,520 | 5,410 | 5,480 | +20 | +0.4% | 205,400 |
| 2020/06/26 | 5,420 | 5,470 | 5,370 | 5,460 | +80 | +1.5% | 141,500 |
| 2020/06/25 | 5,390 | 5,450 | 5,370 | 5,380 | +40 | +0.7% | 175,900 |
| 2020/06/24 | 5,350 | 5,380 | 5,280 | 5,340 | -20 | -0.4% | 195,400 |
| 2020/06/23 | 5,330 | 5,450 | 5,270 | 5,360 | +10 | +0.2% | 248,700 |
| 2020/06/22 | 5,470 | 5,510 | 5,350 | 5,350 | -120 | -2.2% | 170,800 |
| 2020/06/19 | 5,480 | 5,570 | 5,410 | 5,470 | +40 | +0.7% | 631,400 |
| 2020/06/18 | 5,470 | 5,540 | 5,410 | 5,430 | -10 | -0.2% | 186,800 |
| 2020/06/17 | 5,500 | 5,560 | 5,440 | 5,440 | +10 | +0.2% | 252,000 |
| 2020/06/16 | 5,560 | 5,560 | 5,370 | 5,430 | -100 | -1.8% | 492,100 |
| 2020/06/15 | 5,400 | 5,620 | 5,400 | 5,530 | +130 | +2.4% | 374,900 |
| 2020/06/12 | 5,400 | 5,560 | 5,370 | 5,400 | +30 | +0.6% | 414,400 |
| 2020/06/11 | 5,340 | 5,390 | 5,290 | 5,370 | +110 | +2.1% | 228,100 |
| 2020/06/10 | 5,430 | 5,450 | 5,230 | 5,260 | -110 | -2% | 236,700 |
| 2020/06/09 | 5,230 | 5,390 | 5,190 | 5,370 | +140 | +2.7% | 276,600 |
| 2020/06/08 | 5,370 | 5,370 | 5,180 | 5,230 | -100 | -1.9% | 290,400 |
| 2020/06/05 | 5,310 | 5,390 | 5,280 | 5,330 | -30 | -0.6% | 235,400 |
| 2020/06/04 | 5,310 | 5,400 | 5,230 | 5,360 | +70 | +1.3% | 219,800 |
| 2020/06/03 | 5,480 | 5,480 | 5,230 | 5,290 | -120 | -2.2% | 230,700 |
| 2020/06/02 | 5,420 | 5,460 | 5,350 | 5,410 | +60 | +1.1% | 232,300 |
| 2020/06/01 | 5,320 | 5,350 | 5,230 | 5,350 | +40 | +0.8% | 255,800 |
| 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 |
1201～
1250
件表示中 / 3715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 | 402,000円 | -7.0% | -7.4% | 2.24% | 15.50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 | 99,700円 | -7.4% | -26.0% | 4.01% | 3.70倍 | 0.51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 | 236,600円 | -8.0% | -15.1% | 4.23% | 4.86倍 | 0.32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 | 69,400円 | -8.5% | -33.9% | 3.03% | 3.84倍 | 0.35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 | 117,000円 | -6.0% | -42.1% | 4.27% | 5.87倍 | 0.55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
