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 |
|---|---|---|---|---|---|---|---|
| 2024/11/11 | 3,767 | 3,806 | 3,761 | 3,780 | +13 | +0.3% | 244,500 |
| 2024/11/08 | 3,829 | 3,867 | 3,767 | 3,767 | -57 | -1.5% | 427,300 |
| 2024/11/07 | 3,813 | 3,869 | 3,793 | 3,824 | +55 | +1.5% | 325,000 |
| 2024/11/06 | 3,741 | 3,798 | 3,725 | 3,769 | +28 | +0.7% | 272,900 |
| 2024/11/05 | 3,785 | 3,795 | 3,698 | 3,741 | -59 | -1.6% | 335,300 |
| 2024/11/01 | 3,779 | 3,839 | 3,735 | 3,800 | -21 | -0.5% | 321,200 |
| 2024/10/31 | 3,850 | 3,860 | 3,795 | 3,821 | +14 | +0.4% | 428,400 |
| 2024/10/30 | 3,757 | 3,852 | 3,709 | 3,807 | +51 | +1.4% | 1,676,900 |
| 2024/10/29 | 3,721 | 3,767 | 3,721 | 3,756 | +35 | +0.9% | 338,100 |
| 2024/10/28 | 3,720 | 3,751 | 3,685 | 3,721 | -8 | -0.2% | 313,000 |
| 2024/10/25 | 3,746 | 3,767 | 3,713 | 3,729 | -38 | -1% | 308,400 |
| 2024/10/24 | 3,788 | 3,793 | 3,746 | 3,767 | -24 | -0.6% | 296,000 |
| 2024/10/23 | 3,802 | 3,823 | 3,778 | 3,791 | -21 | -0.6% | 231,200 |
| 2024/10/22 | 3,779 | 3,822 | 3,755 | 3,812 | +1 | ±0% | 242,300 |
| 2024/10/21 | 3,820 | 3,823 | 3,784 | 3,811 | -31 | -0.8% | 241,900 |
| 2024/10/18 | 3,850 | 3,876 | 3,825 | 3,842 | ±0 | ±0% | 215,900 |
| 2024/10/17 | 3,908 | 3,930 | 3,833 | 3,842 | -50 | -1.3% | 276,400 |
| 2024/10/16 | 3,917 | 3,958 | 3,887 | 3,892 | -62 | -1.6% | 333,000 |
| 2024/10/15 | 3,904 | 3,965 | 3,904 | 3,954 | +55 | +1.4% | 423,400 |
| 2024/10/11 | 3,898 | 3,912 | 3,852 | 3,899 | +1 | ±0% | 311,900 |
| 2024/10/10 | 3,911 | 3,925 | 3,866 | 3,898 | -15 | -0.4% | 239,600 |
| 2024/10/09 | 3,992 | 4,014 | 3,877 | 3,913 | -79 | -2% | 326,700 |
| 2024/10/08 | 3,973 | 4,030 | 3,962 | 3,992 | -42 | -1% | 300,300 |
| 2024/10/07 | 4,055 | 4,089 | 4,018 | 4,034 | -3 | -0.1% | 220,900 |
| 2024/10/04 | 3,992 | 4,044 | 3,970 | 4,037 | +42 | +1.1% | 209,800 |
| 2024/10/03 | 4,019 | 4,074 | 3,971 | 3,995 | +32 | +0.8% | 153,900 |
| 2024/10/02 | 4,020 | 4,080 | 3,944 | 3,963 | -50 | -1.2% | 205,500 |
| 2024/10/01 | 3,962 | 4,013 | 3,957 | 4,013 | +44 | +1.1% | 202,500 |
| 2024/09/30 | 3,984 | 4,006 | 3,918 | 3,969 | -136 | -3.3% | 223,500 |
| 2024/09/27 | 4,103 | 4,164 | 4,078 | 4,105 | -64 | -1.5% | 206,500 |
| 2024/09/26 | 4,120 | 4,171 | 4,098 | 4,169 | +100 | +2.5% | 255,700 |
| 2024/09/25 | 4,131 | 4,156 | 4,062 | 4,069 | -63 | -1.5% | 188,800 |
| 2024/09/24 | 4,142 | 4,173 | 4,120 | 4,132 | +21 | +0.5% | 206,000 |
| 2024/09/20 | 4,083 | 4,178 | 4,071 | 4,111 | +17 | +0.4% | 508,400 |
| 2024/09/19 | 4,126 | 4,140 | 4,059 | 4,094 | -32 | -0.8% | 156,100 |
| 2024/09/18 | 4,096 | 4,130 | 4,065 | 4,126 | +30 | +0.7% | 227,600 |
| 2024/09/17 | 4,099 | 4,162 | 4,045 | 4,096 | +49 | +1.2% | 220,600 |
| 2024/09/13 | 4,130 | 4,142 | 4,023 | 4,047 | -148 | -3.5% | 282,800 |
| 2024/09/12 | 4,158 | 4,255 | 4,144 | 4,195 | +113 | +2.8% | 242,300 |
| 2024/09/11 | 4,244 | 4,244 | 4,047 | 4,082 | -195 | -4.6% | 274,700 |
| 2024/09/10 | 4,252 | 4,323 | 4,195 | 4,277 | +21 | +0.5% | 199,000 |
| 2024/09/09 | 4,192 | 4,281 | 4,184 | 4,256 | -6 | -0.1% | 150,200 |
| 2024/09/06 | 4,266 | 4,307 | 4,239 | 4,262 | +49 | +1.2% | 152,200 |
| 2024/09/05 | 4,221 | 4,265 | 4,147 | 4,213 | -10 | -0.2% | 177,500 |
| 2024/09/04 | 4,300 | 4,342 | 4,204 | 4,223 | -83 | -1.9% | 266,800 |
| 2024/09/03 | 4,290 | 4,370 | 4,290 | 4,306 | +31 | +0.7% | 168,000 |
| 2024/09/02 | 4,294 | 4,316 | 4,264 | 4,275 | -19 | -0.4% | 164,800 |
| 2024/08/30 | 4,313 | 4,331 | 4,280 | 4,294 | -31 | -0.7% | 214,800 |
| 2024/08/29 | 4,345 | 4,345 | 4,286 | 4,325 | -20 | -0.5% | 135,000 |
| 2024/08/28 | 4,409 | 4,441 | 4,330 | 4,345 | -55 | -1.3% | 161,400 |
101～
150
件表示中 / 3677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 | 408,600円 | +1.1% | -19.1% | 1.96% | 15.96倍 | 0.88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 | 98,900円 | -6.7% | -31.5% | 3.54% | 3.53倍 | 0.54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 | 248,800円 | +6.0% | +7.1% | 4.02% | 5.17倍 | 0.35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 | 82,600円 | -8.5% | -45.9% | 2.42% | 3.72倍 | 0.45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 | 109,100円 | +6.4% | -7.6% | 3.67% | 4.12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
