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 |
|---|---|---|---|---|---|---|---|
| 2018/04/13 | 3,280 | 3,290 | 3,230 | 3,235 | -35 | -1.1% | 228,000 |
| 2018/04/12 | 3,265 | 3,290 | 3,250 | 3,270 | +20 | +0.6% | 150,300 |
| 2018/04/11 | 3,260 | 3,270 | 3,225 | 3,250 | -50 | -1.5% | 219,000 |
| 2018/04/10 | 3,325 | 3,340 | 3,285 | 3,300 | -20 | -0.6% | 185,100 |
| 2018/04/09 | 3,265 | 3,325 | 3,250 | 3,320 | +60 | +1.8% | 246,500 |
| 2018/04/06 | 3,260 | 3,275 | 3,230 | 3,260 | ±0 | ±0% | 222,700 |
| 2018/04/05 | 3,290 | 3,295 | 3,245 | 3,260 | -5 | -0.2% | 229,500 |
| 2018/04/04 | 3,235 | 3,280 | 3,210 | 3,265 | +30 | +0.9% | 322,600 |
| 2018/04/03 | 3,225 | 3,260 | 3,220 | 3,235 | +10 | +0.3% | 213,500 |
| 2018/04/02 | 3,265 | 3,280 | 3,225 | 3,225 | -45 | -1.4% | 151,900 |
| 2018/03/30 | 3,315 | 3,320 | 3,265 | 3,270 | -25 | -0.8% | 194,000 |
| 2018/03/29 | 3,310 | 3,335 | 3,260 | 3,295 | +10 | +0.3% | 229,600 |
| 2018/03/28 | 3,195 | 3,285 | 3,190 | 3,285 | +70 | +2.2% | 264,100 |
| 2018/03/27 | 3,160 | 3,220 | 3,120 | 3,215 | +65 | +2.1% | 322,600 |
| 2018/03/26 | 3,130 | 3,155 | 3,105 | 3,150 | -30 | -0.9% | 207,100 |
| 2018/03/23 | 3,155 | 3,235 | 3,135 | 3,180 | -35 | -1.1% | 272,900 |
| 2018/03/22 | 3,210 | 3,225 | 3,175 | 3,215 | -25 | -0.8% | 213,700 |
| 2018/03/20 | 3,135 | 3,245 | 3,135 | 3,240 | +90 | +2.9% | 266,300 |
| 2018/03/19 | 3,180 | 3,200 | 3,130 | 3,150 | -25 | -0.8% | 132,500 |
| 2018/03/16 | 3,200 | 3,210 | 3,160 | 3,175 | -25 | -0.8% | 269,500 |
| 2018/03/15 | 3,160 | 3,215 | 3,140 | 3,200 | +55 | +1.7% | 245,200 |
| 2018/03/14 | 3,135 | 3,165 | 3,115 | 3,145 | +10 | +0.3% | 262,900 |
| 2018/03/13 | 3,010 | 3,135 | 3,010 | 3,135 | +110 | +3.6% | 294,500 |
| 2018/03/12 | 3,035 | 3,035 | 2,998 | 3,025 | +33 | +1.1% | 185,200 |
| 2018/03/09 | 3,050 | 3,055 | 2,976 | 2,992 | -23 | -0.8% | 320,100 |
| 2018/03/08 | 3,050 | 3,075 | 3,010 | 3,015 | -5 | -0.2% | 203,000 |
| 2018/03/07 | 3,045 | 3,075 | 3,020 | 3,020 | -60 | -1.9% | 189,900 |
| 2018/03/06 | 3,030 | 3,105 | 3,020 | 3,080 | +96 | +3.2% | 332,800 |
| 2018/03/05 | 2,947 | 2,991 | 2,922 | 2,984 | +3 | +0.1% | 370,100 |
| 2018/03/02 | 3,050 | 3,065 | 2,966 | 2,981 | -139 | -4.5% | 788,300 |
| 2018/03/01 | 3,115 | 3,150 | 3,090 | 3,120 | -20 | -0.6% | 306,900 |
| 2018/02/28 | 3,205 | 3,220 | 3,140 | 3,140 | -85 | -2.6% | 351,000 |
| 2018/02/27 | 3,285 | 3,290 | 3,210 | 3,225 | -40 | -1.2% | 329,100 |
| 2018/02/26 | 3,205 | 3,275 | 3,165 | 3,265 | +100 | +3.2% | 309,400 |
| 2018/02/23 | 3,100 | 3,175 | 3,075 | 3,165 | +65 | +2.1% | 251,400 |
| 2018/02/22 | 3,155 | 3,180 | 3,090 | 3,100 | -155 | -4.8% | 436,800 |
| 2018/02/21 | 3,295 | 3,300 | 3,235 | 3,255 | -50 | -1.5% | 229,000 |
| 2018/02/20 | 3,275 | 3,310 | 3,245 | 3,305 | ±0 | ±0% | 206,900 |
| 2018/02/19 | 3,200 | 3,305 | 3,200 | 3,305 | +160 | +5.1% | 292,300 |
| 2018/02/16 | 3,105 | 3,160 | 3,090 | 3,145 | +70 | +2.3% | 211,600 |
| 2018/02/15 | 3,140 | 3,145 | 3,070 | 3,075 | -50 | -1.6% | 198,300 |
| 2018/02/14 | 3,145 | 3,165 | 3,105 | 3,125 | -25 | -0.8% | 210,800 |
| 2018/02/13 | 3,200 | 3,215 | 3,135 | 3,150 | -15 | -0.5% | 255,200 |
| 2018/02/09 | 3,100 | 3,175 | 3,100 | 3,165 | -40 | -1.2% | 235,800 |
| 2018/02/08 | 3,200 | 3,235 | 3,165 | 3,205 | +5 | +0.2% | 237,400 |
| 2018/02/07 | 3,260 | 3,285 | 3,195 | 3,200 | +20 | +0.6% | 381,600 |
| 2018/02/06 | 3,295 | 3,315 | 3,150 | 3,180 | -230 | -6.7% | 508,100 |
| 2018/02/05 | 3,450 | 3,565 | 3,340 | 3,410 | +100 | +3% | 837,900 |
| 2018/02/02 | 3,280 | 3,320 | 3,235 | 3,310 | +50 | +1.5% | 248,900 |
| 2018/02/01 | 3,200 | 3,270 | 3,160 | 3,260 | +65 | +2% | 360,800 |
1601～
1650
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
