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 |
|---|---|---|---|---|---|---|---|
| 2019/07/09 | 3,985 | 4,040 | 3,950 | 3,965 | -20 | -0.5% | 196,500 |
| 2019/07/08 | 4,005 | 4,025 | 3,970 | 3,985 | -55 | -1.4% | 157,300 |
| 2019/07/05 | 4,095 | 4,110 | 4,035 | 4,040 | -40 | -1% | 163,100 |
| 2019/07/04 | 4,080 | 4,110 | 4,055 | 4,080 | +40 | +1% | 89,100 |
| 2019/07/03 | 4,045 | 4,085 | 4,025 | 4,040 | -5 | -0.1% | 157,800 |
| 2019/07/02 | 4,080 | 4,115 | 4,040 | 4,045 | ±0 | ±0% | 173,200 |
| 2019/07/01 | 4,000 | 4,050 | 3,990 | 4,045 | +80 | +2% | 146,400 |
| 2019/06/28 | 3,910 | 3,990 | 3,910 | 3,965 | +5 | +0.1% | 249,200 |
| 2019/06/27 | 3,975 | 3,975 | 3,900 | 3,960 | -70 | -1.7% | 325,500 |
| 2019/06/26 | 4,020 | 4,035 | 3,985 | 4,030 | +10 | +0.2% | 219,500 |
| 2019/06/25 | 4,045 | 4,075 | 4,020 | 4,020 | -5 | -0.1% | 234,600 |
| 2019/06/24 | 4,045 | 4,045 | 4,015 | 4,025 | -5 | -0.1% | 159,400 |
| 2019/06/21 | 4,040 | 4,080 | 3,995 | 4,030 | -10 | -0.2% | 436,800 |
| 2019/06/20 | 4,035 | 4,105 | 4,025 | 4,040 | +25 | +0.6% | 218,100 |
| 2019/06/19 | 3,990 | 4,035 | 3,950 | 4,015 | +40 | +1% | 260,200 |
| 2019/06/18 | 4,110 | 4,110 | 3,960 | 3,975 | -175 | -4.2% | 244,300 |
| 2019/06/17 | 4,235 | 4,240 | 4,140 | 4,150 | -90 | -2.1% | 136,500 |
| 2019/06/14 | 4,270 | 4,270 | 4,205 | 4,240 | -15 | -0.4% | 140,300 |
| 2019/06/13 | 4,330 | 4,355 | 4,235 | 4,255 | -110 | -2.5% | 201,800 |
| 2019/06/12 | 4,375 | 4,420 | 4,350 | 4,365 | +30 | +0.7% | 207,600 |
| 2019/06/11 | 4,330 | 4,350 | 4,290 | 4,335 | +5 | +0.1% | 155,500 |
| 2019/06/10 | 4,240 | 4,335 | 4,215 | 4,330 | +105 | +2.5% | 165,800 |
| 2019/06/07 | 4,255 | 4,255 | 4,190 | 4,225 | -35 | -0.8% | 119,900 |
| 2019/06/06 | 4,225 | 4,295 | 4,175 | 4,260 | +40 | +0.9% | 145,100 |
| 2019/06/05 | 4,260 | 4,260 | 4,200 | 4,220 | -25 | -0.6% | 202,500 |
| 2019/06/04 | 4,305 | 4,305 | 4,205 | 4,245 | -60 | -1.4% | 206,600 |
| 2019/06/03 | 4,190 | 4,305 | 4,175 | 4,305 | +75 | +1.8% | 164,800 |
| 2019/05/31 | 4,170 | 4,230 | 4,145 | 4,230 | +50 | +1.2% | 236,000 |
| 2019/05/30 | 4,155 | 4,185 | 4,130 | 4,180 | -20 | -0.5% | 201,300 |
| 2019/05/29 | 4,185 | 4,250 | 4,165 | 4,200 | -50 | -1.2% | 267,300 |
| 2019/05/28 | 4,355 | 4,365 | 4,245 | 4,250 | -120 | -2.7% | 391,800 |
| 2019/05/27 | 4,350 | 4,390 | 4,340 | 4,370 | +35 | +0.8% | 145,100 |
| 2019/05/24 | 4,320 | 4,350 | 4,275 | 4,335 | +45 | +1% | 181,900 |
| 2019/05/23 | 4,185 | 4,290 | 4,180 | 4,290 | +100 | +2.4% | 168,500 |
| 2019/05/22 | 4,195 | 4,230 | 4,175 | 4,190 | -20 | -0.5% | 155,800 |
| 2019/05/21 | 4,240 | 4,275 | 4,195 | 4,210 | -45 | -1.1% | 156,700 |
| 2019/05/20 | 4,255 | 4,300 | 4,240 | 4,255 | -25 | -0.6% | 160,900 |
| 2019/05/17 | 4,385 | 4,385 | 4,250 | 4,280 | -60 | -1.4% | 260,000 |
| 2019/05/16 | 4,285 | 4,360 | 4,270 | 4,340 | +70 | +1.6% | 242,100 |
| 2019/05/15 | 4,265 | 4,275 | 4,195 | 4,270 | +40 | +0.9% | 228,300 |
| 2019/05/14 | 4,195 | 4,285 | 4,165 | 4,230 | -150 | -3.4% | 316,900 |
| 2019/05/13 | 4,335 | 4,425 | 4,305 | 4,380 | +20 | +0.5% | 186,600 |
| 2019/05/10 | 4,310 | 4,400 | 4,290 | 4,360 | +40 | +0.9% | 245,400 |
| 2019/05/09 | 4,280 | 4,370 | 4,210 | 4,320 | -120 | -2.7% | 383,700 |
| 2019/05/08 | 4,555 | 4,595 | 4,425 | 4,440 | -150 | -3.3% | 309,000 |
| 2019/05/07 | 4,700 | 4,765 | 4,585 | 4,590 | +10 | +0.2% | 386,000 |
| 2019/04/26 | 4,660 | 4,710 | 4,520 | 4,580 | -55 | -1.2% | 380,700 |
| 2019/04/25 | 4,600 | 4,650 | 4,590 | 4,635 | +60 | +1.3% | 210,400 |
| 2019/04/24 | 4,660 | 4,675 | 4,555 | 4,575 | -60 | -1.3% | 272,100 |
| 2019/04/23 | 4,605 | 4,675 | 4,595 | 4,635 | +60 | +1.3% | 248,800 |
1301～
1350
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
