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 |
|---|---|---|---|---|---|---|---|
| 2019/09/20 | 4,360 | 4,375 | 4,285 | 4,300 | -15 | -0.3% | 361,300 |
| 2019/09/19 | 4,310 | 4,385 | 4,290 | 4,315 | +55 | +1.3% | 309,300 |
| 2019/09/18 | 4,245 | 4,305 | 4,235 | 4,260 | +30 | +0.7% | 192,200 |
| 2019/09/17 | 4,180 | 4,245 | 4,125 | 4,230 | +50 | +1.2% | 282,000 |
| 2019/09/13 | 4,110 | 4,185 | 4,065 | 4,180 | +100 | +2.5% | 318,900 |
| 2019/09/12 | 4,000 | 4,105 | 3,980 | 4,080 | +145 | +3.7% | 305,100 |
| 2019/09/11 | 3,880 | 3,950 | 3,845 | 3,935 | +50 | +1.3% | 265,600 |
| 2019/09/10 | 3,970 | 3,970 | 3,870 | 3,885 | -135 | -3.4% | 276,400 |
| 2019/09/09 | 3,995 | 4,020 | 3,955 | 4,020 | -20 | -0.5% | 197,500 |
| 2019/09/06 | 4,160 | 4,160 | 4,040 | 4,040 | -120 | -2.9% | 197,800 |
| 2019/09/05 | 4,125 | 4,215 | 4,125 | 4,160 | +45 | +1.1% | 196,000 |
| 2019/09/04 | 4,100 | 4,145 | 4,090 | 4,115 | ±0 | ±0% | 178,500 |
| 2019/09/03 | 4,085 | 4,135 | 4,070 | 4,115 | +45 | +1.1% | 148,000 |
| 2019/09/02 | 4,100 | 4,160 | 4,045 | 4,070 | -55 | -1.3% | 164,700 |
| 2019/08/30 | 4,060 | 4,130 | 4,025 | 4,125 | +90 | +2.2% | 274,300 |
| 2019/08/29 | 3,955 | 4,040 | 3,950 | 4,035 | +70 | +1.8% | 1,067,600 |
| 2019/08/28 | 3,900 | 3,975 | 3,885 | 3,965 | +50 | +1.3% | 223,700 |
| 2019/08/27 | 3,875 | 3,930 | 3,860 | 3,915 | +55 | +1.4% | 376,700 |
| 2019/08/26 | 3,835 | 3,870 | 3,825 | 3,860 | -95 | -2.4% | 254,300 |
| 2019/08/23 | 3,955 | 3,980 | 3,935 | 3,955 | -40 | -1% | 149,100 |
| 2019/08/22 | 4,025 | 4,025 | 3,945 | 3,995 | -5 | -0.1% | 182,300 |
| 2019/08/21 | 4,030 | 4,055 | 3,975 | 4,000 | -85 | -2.1% | 174,400 |
| 2019/08/20 | 4,045 | 4,110 | 4,035 | 4,085 | +35 | +0.9% | 183,600 |
| 2019/08/19 | 4,065 | 4,075 | 4,000 | 4,050 | -20 | -0.5% | 208,400 |
| 2019/08/16 | 4,095 | 4,095 | 4,030 | 4,070 | -35 | -0.9% | 236,200 |
| 2019/08/15 | 4,095 | 4,115 | 4,040 | 4,105 | -60 | -1.4% | 251,200 |
| 2019/08/14 | 4,200 | 4,215 | 4,135 | 4,165 | +20 | +0.5% | 223,900 |
| 2019/08/13 | 4,125 | 4,185 | 4,100 | 4,145 | -20 | -0.5% | 225,600 |
| 2019/08/09 | 4,175 | 4,245 | 4,160 | 4,165 | +10 | +0.2% | 221,200 |
| 2019/08/08 | 4,175 | 4,180 | 4,085 | 4,155 | -25 | -0.6% | 300,100 |
| 2019/08/07 | 4,055 | 4,195 | 4,055 | 4,180 | +65 | +1.6% | 228,700 |
| 2019/08/06 | 4,050 | 4,125 | 4,025 | 4,115 | -35 | -0.8% | 231,800 |
| 2019/08/05 | 4,205 | 4,230 | 4,090 | 4,150 | -55 | -1.3% | 304,100 |
| 2019/08/02 | 4,160 | 4,260 | 4,145 | 4,205 | -15 | -0.4% | 321,300 |
| 2019/08/01 | 4,145 | 4,220 | 4,120 | 4,220 | +65 | +1.6% | 254,800 |
| 2019/07/31 | 4,115 | 4,170 | 3,980 | 4,155 | +5 | +0.1% | 462,200 |
| 2019/07/30 | 4,050 | 4,170 | 4,030 | 4,150 | +155 | +3.9% | 490,100 |
| 2019/07/29 | 3,915 | 4,000 | 3,915 | 3,995 | +80 | +2% | 167,800 |
| 2019/07/26 | 3,865 | 3,915 | 3,835 | 3,915 | -15 | -0.4% | 251,400 |
| 2019/07/25 | 3,875 | 3,940 | 3,875 | 3,930 | +25 | +0.6% | 178,400 |
| 2019/07/24 | 3,905 | 3,915 | 3,855 | 3,905 | -25 | -0.6% | 178,900 |
| 2019/07/23 | 3,940 | 3,950 | 3,895 | 3,930 | -25 | -0.6% | 146,000 |
| 2019/07/22 | 3,960 | 3,985 | 3,910 | 3,955 | -25 | -0.6% | 211,100 |
| 2019/07/19 | 3,870 | 4,000 | 3,845 | 3,980 | +135 | +3.5% | 212,400 |
| 2019/07/18 | 3,960 | 3,975 | 3,830 | 3,845 | -135 | -3.4% | 217,100 |
| 2019/07/17 | 3,900 | 3,995 | 3,885 | 3,980 | +55 | +1.4% | 262,800 |
| 2019/07/16 | 3,975 | 3,975 | 3,920 | 3,925 | -55 | -1.4% | 121,300 |
| 2019/07/12 | 3,995 | 3,995 | 3,945 | 3,980 | +15 | +0.4% | 122,700 |
| 2019/07/11 | 3,930 | 4,005 | 3,930 | 3,965 | -5 | -0.1% | 176,600 |
| 2019/07/10 | 3,900 | 3,985 | 3,885 | 3,970 | +5 | +0.1% | 260,400 |
1251～
1300
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
