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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 4,200 | 4,290 | 4,190 | 4,225 | +30 | +0.7% | 287,900 |
| 2018/11/08 | 4,075 | 4,200 | 4,050 | 4,195 | +190 | +4.7% | 231,700 |
| 2018/11/07 | 4,025 | 4,065 | 3,990 | 4,005 | +20 | +0.5% | 273,900 |
| 2018/11/06 | 3,870 | 4,025 | 3,870 | 3,985 | +115 | +3% | 190,200 |
| 2018/11/05 | 3,880 | 3,910 | 3,830 | 3,870 | -60 | -1.5% | 173,900 |
| 2018/11/02 | 3,960 | 4,010 | 3,910 | 3,930 | -25 | -0.6% | 304,100 |
| 2018/11/01 | 3,875 | 4,015 | 3,855 | 3,955 | +55 | +1.4% | 405,600 |
| 2018/10/31 | 3,965 | 3,975 | 3,845 | 3,900 | -110 | -2.7% | 535,500 |
| 2018/10/30 | 4,145 | 4,155 | 3,775 | 4,010 | -135 | -3.3% | 502,900 |
| 2018/10/29 | 4,185 | 4,245 | 4,135 | 4,145 | ±0 | ±0% | 375,300 |
| 2018/10/26 | 4,125 | 4,170 | 4,100 | 4,145 | +10 | +0.2% | 252,100 |
| 2018/10/25 | 4,200 | 4,235 | 4,130 | 4,135 | -105 | -2.5% | 205,600 |
| 2018/10/24 | 4,165 | 4,270 | 4,150 | 4,240 | +100 | +2.4% | 298,100 |
| 2018/10/23 | 4,220 | 4,220 | 4,110 | 4,140 | -125 | -2.9% | 348,100 |
| 2018/10/22 | 4,210 | 4,295 | 4,195 | 4,265 | +45 | +1.1% | 178,000 |
| 2018/10/19 | 4,140 | 4,220 | 4,125 | 4,220 | +80 | +1.9% | 214,200 |
| 2018/10/18 | 4,135 | 4,200 | 4,095 | 4,140 | +30 | +0.7% | 221,600 |
| 2018/10/17 | 4,070 | 4,155 | 4,065 | 4,110 | +95 | +2.4% | 150,400 |
| 2018/10/16 | 3,980 | 4,035 | 3,950 | 4,015 | +5 | +0.1% | 209,500 |
| 2018/10/15 | 4,000 | 4,030 | 3,965 | 4,010 | -35 | -0.9% | 247,300 |
| 2018/10/12 | 4,125 | 4,170 | 4,030 | 4,045 | -130 | -3.1% | 305,700 |
| 2018/10/11 | 4,225 | 4,250 | 4,155 | 4,175 | -140 | -3.2% | 218,100 |
| 2018/10/10 | 4,280 | 4,345 | 4,280 | 4,315 | +40 | +0.9% | 313,000 |
| 2018/10/09 | 4,310 | 4,345 | 4,260 | 4,275 | -75 | -1.7% | 196,900 |
| 2018/10/05 | 4,295 | 4,370 | 4,280 | 4,350 | +60 | +1.4% | 211,900 |
| 2018/10/04 | 4,315 | 4,330 | 4,270 | 4,290 | ±0 | ±0% | 156,900 |
| 2018/10/03 | 4,295 | 4,335 | 4,270 | 4,290 | -5 | -0.1% | 168,100 |
| 2018/10/02 | 4,305 | 4,325 | 4,245 | 4,295 | +25 | +0.6% | 172,000 |
| 2018/10/01 | 4,300 | 4,305 | 4,235 | 4,270 | -45 | -1% | 132,300 |
| 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 |
1601～
1650
件表示中 / 3715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 | 402,000円 | -7.0% | -7.4% | 2.24% | 15.50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 | 99,700円 | -7.4% | -26.0% | 4.01% | 3.70倍 | 0.51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 | 236,600円 | -8.0% | -15.1% | 4.23% | 4.86倍 | 0.32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 | 69,400円 | -8.5% | -33.9% | 3.03% | 3.84倍 | 0.35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 | 117,000円 | -6.0% | -42.1% | 4.27% | 5.87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
