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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,245 | 4,325 | 4,200 | 4,315 | +120 | +2.9% | 272,200 |
| 2018/09/27 | 4,275 | 4,275 | 4,185 | 4,195 | -80 | -1.9% | 173,700 |
| 2018/09/26 | 4,175 | 4,280 | 4,175 | 4,275 | +50 | +1.2% | 276,500 |
| 2018/09/25 | 4,130 | 4,235 | 4,110 | 4,225 | +135 | +3.3% | 343,500 |
| 2018/09/21 | 4,095 | 4,125 | 4,060 | 4,090 | +15 | +0.4% | 321,900 |
| 2018/09/20 | 4,055 | 4,085 | 4,025 | 4,075 | ±0 | ±0% | 151,200 |
| 2018/09/19 | 4,035 | 4,095 | 4,015 | 4,075 | +40 | +1% | 233,100 |
| 2018/09/18 | 3,920 | 4,045 | 3,880 | 4,035 | +110 | +2.8% | 247,600 |
| 2018/09/14 | 3,970 | 3,980 | 3,870 | 3,925 | ±0 | ±0% | 260,300 |
| 2018/09/13 | 3,865 | 3,945 | 3,860 | 3,925 | +110 | +2.9% | 243,800 |
| 2018/09/12 | 3,780 | 3,830 | 3,755 | 3,815 | +40 | +1.1% | 143,600 |
| 2018/09/11 | 3,755 | 3,790 | 3,705 | 3,775 | +35 | +0.9% | 190,500 |
| 2018/09/10 | 3,740 | 3,760 | 3,710 | 3,740 | -15 | -0.4% | 111,800 |
| 2018/09/07 | 3,655 | 3,770 | 3,655 | 3,755 | +115 | +3.2% | 183,900 |
| 2018/09/06 | 3,660 | 3,675 | 3,615 | 3,640 | -30 | -0.8% | 133,600 |
| 2018/09/05 | 3,695 | 3,695 | 3,620 | 3,670 | -25 | -0.7% | 153,200 |
| 2018/09/04 | 3,705 | 3,715 | 3,680 | 3,695 | -30 | -0.8% | 79,800 |
| 2018/09/03 | 3,705 | 3,735 | 3,685 | 3,725 | ±0 | ±0% | 97,700 |
| 2018/08/31 | 3,700 | 3,745 | 3,680 | 3,725 | ±0 | ±0% | 216,400 |
| 2018/08/30 | 3,715 | 3,800 | 3,700 | 3,725 | +45 | +1.2% | 353,500 |
| 2018/08/29 | 3,685 | 3,710 | 3,660 | 3,680 | +20 | +0.5% | 171,600 |
| 2018/08/28 | 3,690 | 3,720 | 3,660 | 3,660 | -20 | -0.5% | 131,300 |
| 2018/08/27 | 3,615 | 3,695 | 3,595 | 3,680 | +100 | +2.8% | 301,100 |
| 2018/08/24 | 3,615 | 3,620 | 3,555 | 3,580 | +10 | +0.3% | 141,200 |
| 2018/08/23 | 3,555 | 3,600 | 3,550 | 3,570 | -15 | -0.4% | 131,200 |
| 2018/08/22 | 3,545 | 3,600 | 3,540 | 3,585 | +20 | +0.6% | 145,200 |
| 2018/08/21 | 3,565 | 3,580 | 3,550 | 3,565 | -35 | -1% | 136,500 |
| 2018/08/20 | 3,635 | 3,640 | 3,585 | 3,600 | -35 | -1% | 120,800 |
| 2018/08/17 | 3,670 | 3,685 | 3,625 | 3,635 | -50 | -1.4% | 117,400 |
| 2018/08/16 | 3,705 | 3,705 | 3,640 | 3,685 | -15 | -0.4% | 174,300 |
| 2018/08/15 | 3,675 | 3,700 | 3,635 | 3,700 | +40 | +1.1% | 170,000 |
| 2018/08/14 | 3,565 | 3,665 | 3,550 | 3,660 | +80 | +2.2% | 152,200 |
| 2018/08/13 | 3,660 | 3,660 | 3,575 | 3,580 | -60 | -1.6% | 148,600 |
| 2018/08/10 | 3,625 | 3,665 | 3,590 | 3,640 | -5 | -0.1% | 176,000 |
| 2018/08/09 | 3,680 | 3,690 | 3,635 | 3,645 | -40 | -1.1% | 140,400 |
| 2018/08/08 | 3,730 | 3,765 | 3,680 | 3,685 | -85 | -2.3% | 169,200 |
| 2018/08/07 | 3,690 | 3,775 | 3,655 | 3,770 | +60 | +1.6% | 169,900 |
| 2018/08/06 | 3,745 | 3,760 | 3,695 | 3,710 | -5 | -0.1% | 128,500 |
| 2018/08/03 | 3,795 | 3,795 | 3,685 | 3,715 | -95 | -2.5% | 397,900 |
| 2018/08/02 | 3,810 | 3,860 | 3,755 | 3,810 | -25 | -0.7% | 411,400 |
| 2018/08/01 | 3,805 | 3,865 | 3,765 | 3,835 | +30 | +0.8% | 354,000 |
| 2018/07/31 | 3,805 | 3,870 | 3,665 | 3,805 | -130 | -3.3% | 802,300 |
| 2018/07/30 | 4,040 | 4,040 | 3,900 | 3,935 | -110 | -2.7% | 389,900 |
| 2018/07/27 | 4,145 | 4,145 | 3,870 | 4,045 | -100 | -2.4% | 498,700 |
| 2018/07/26 | 4,110 | 4,175 | 4,075 | 4,145 | +65 | +1.6% | 221,000 |
| 2018/07/25 | 4,095 | 4,175 | 4,065 | 4,080 | +45 | +1.1% | 188,000 |
| 2018/07/24 | 4,055 | 4,080 | 4,015 | 4,035 | -20 | -0.5% | 188,600 |
| 2018/07/23 | 4,080 | 4,110 | 4,040 | 4,055 | -25 | -0.6% | 163,500 |
| 2018/07/20 | 4,040 | 4,085 | 4,020 | 4,080 | +45 | +1.1% | 174,900 |
| 2018/07/19 | 4,145 | 4,145 | 4,025 | 4,035 | -145 | -3.5% | 228,700 |
1501～
1550
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
