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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 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 |
| 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 |
1301～
1350
件表示中 / 3586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 | 385,100円 | +1.1% | -26.5% | 2.08% | 16.84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 | 120,300円 | +0.4% | -34.9% | 2.49% | 4.63倍 | 0.65倍 |
|
東北６県、新潟へ供給。震災で原発３基停止。域内で大口ガス卸売り、洋上風力など再エネ開発 |
| Ｊパワー | 256,400円 | +3.7% | -19.9% | 3.90% | 7.33倍 | 0.36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 | 96,500円 | -8.5% | -63.9% | 1.04% | 6.42倍 | 0.52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 | 123,300円 | +6.4% | -7.6% | 3.24% | 4.66倍 | 0.63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
