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 |
|---|---|---|---|---|---|---|---|
| 2017/10/19 | 3,360 | 3,375 | 3,335 | 3,350 | -5 | -0.1% | 219,400 |
| 2017/10/18 | 3,320 | 3,355 | 3,315 | 3,355 | +20 | +0.6% | 276,600 |
| 2017/10/17 | 3,365 | 3,370 | 3,325 | 3,335 | -30 | -0.9% | 163,400 |
| 2017/10/16 | 3,350 | 3,400 | 3,350 | 3,365 | +40 | +1.2% | 213,100 |
| 2017/10/13 | 3,320 | 3,345 | 3,285 | 3,325 | +10 | +0.3% | 225,400 |
| 2017/10/12 | 3,335 | 3,335 | 3,315 | 3,315 | -20 | -0.6% | 207,400 |
| 2017/10/11 | 3,335 | 3,345 | 3,310 | 3,335 | -5 | -0.1% | 216,600 |
| 2017/10/10 | 3,300 | 3,355 | 3,295 | 3,340 | -15 | -0.4% | 191,400 |
| 2017/10/06 | 3,395 | 3,400 | 3,350 | 3,355 | -40 | -1.2% | 133,300 |
| 2017/10/05 | 3,410 | 3,460 | 3,390 | 3,395 | -10 | -0.3% | 228,100 |
| 2017/10/04 | 3,400 | 3,440 | 3,390 | 3,405 | +45 | +1.3% | 257,900 |
| 2017/10/03 | 3,330 | 3,365 | 3,320 | 3,360 | +65 | +2% | 253,500 |
| 2017/10/02 | 3,340 | 3,340 | 3,285 | 3,295 | ±0 | ±0% | 214,400 |
| 2017/09/29 | 3,330 | 3,335 | 3,270 | 3,295 | -60 | -1.8% | 294,300 |
| 2017/09/28 | 3,435 | 3,440 | 3,320 | 3,355 | -90 | -2.6% | 600,000 |
| 2017/09/27 | 3,455 | 3,460 | 3,400 | 3,445 | +2,752 | +397.1% | 320,400 |
| 2017/09/26 | 692 | 698 | 690 | 693 | +1 | +0.1% | 1,422,000 |
| 2017/09/25 | 690 | 694 | 683 | 692 | +3 | +0.4% | 1,438,000 |
| 2017/09/22 | 688 | 691 | 685 | 689 | +3 | +0.4% | 1,060,000 |
| 2017/09/21 | 690 | 695 | 684 | 686 | +1 | +0.1% | 1,171,000 |
| 2017/09/20 | 695 | 697 | 684 | 685 | -11 | -1.6% | 1,304,000 |
| 2017/09/19 | 687 | 697 | 686 | 696 | +15 | +2.2% | 1,367,000 |
| 2017/09/15 | 704 | 706 | 680 | 681 | -20 | -2.9% | 2,965,000 |
| 2017/09/14 | 702 | 707 | 700 | 701 | +2 | +0.3% | 1,182,000 |
| 2017/09/13 | 700 | 702 | 696 | 699 | +2 | +0.3% | 835,000 |
| 2017/09/12 | 701 | 701 | 696 | 697 | +4 | +0.6% | 720,000 |
| 2017/09/11 | 703 | 708 | 692 | 693 | -4 | -0.6% | 855,000 |
| 2017/09/08 | 700 | 702 | 695 | 697 | -2 | -0.3% | 1,307,000 |
| 2017/09/07 | 699 | 702 | 696 | 699 | +2 | +0.3% | 972,000 |
| 2017/09/06 | 701 | 702 | 688 | 697 | -5 | -0.7% | 1,242,000 |
| 2017/09/05 | 710 | 710 | 700 | 702 | -8 | -1.1% | 818,000 |
| 2017/09/04 | 721 | 721 | 708 | 710 | -12 | -1.7% | 577,000 |
| 2017/09/01 | 729 | 729 | 717 | 722 | -3 | -0.4% | 790,000 |
| 2017/08/31 | 724 | 729 | 723 | 725 | -2 | -0.3% | 876,000 |
| 2017/08/30 | 711 | 729 | 708 | 727 | +15 | +2.1% | 1,541,000 |
| 2017/08/29 | 715 | 718 | 709 | 712 | -6 | -0.8% | 1,263,000 |
| 2017/08/28 | 705 | 720 | 705 | 718 | -1 | -0.1% | 1,321,000 |
| 2017/08/25 | 711 | 721 | 709 | 719 | +5 | +0.7% | 1,368,000 |
| 2017/08/24 | 722 | 725 | 714 | 714 | -11 | -1.5% | 1,205,000 |
| 2017/08/23 | 747 | 748 | 725 | 725 | -18 | -2.4% | 1,309,000 |
| 2017/08/22 | 751 | 753 | 741 | 743 | -7 | -0.9% | 1,244,000 |
| 2017/08/21 | 744 | 752 | 741 | 750 | +10 | +1.4% | 1,453,000 |
| 2017/08/18 | 734 | 740 | 725 | 740 | +1 | +0.1% | 1,546,000 |
| 2017/08/17 | 740 | 745 | 737 | 739 | -3 | -0.4% | 729,000 |
| 2017/08/16 | 741 | 744 | 739 | 742 | -2 | -0.3% | 1,001,000 |
| 2017/08/15 | 749 | 751 | 743 | 744 | -1 | -0.1% | 1,258,000 |
| 2017/08/14 | 746 | 752 | 737 | 745 | -7 | -0.9% | 1,324,000 |
| 2017/08/10 | 756 | 758 | 750 | 752 | -4 | -0.5% | 1,019,000 |
| 2017/08/09 | 763 | 767 | 752 | 756 | -4 | -0.5% | 1,106,000 |
| 2017/08/08 | 769 | 774 | 756 | 760 | -12 | -1.6% | 1,650,000 |
1901～
1950
件表示中 / 3754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 | 433,000円 | -7.0% | -7.4% | 2.08% | 16.60倍 | 0.93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 | 106,200円 | -7.4% | -26.0% | 3.77% | 3.93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 | 268,000円 | -8.0% | -15.1% | 3.73% | 5.51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 | 82,500円 | -8.5% | -33.9% | 2.55% | 4.57倍 | 0.42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 | 126,800円 | -6.0% | -42.1% | 3.94% | 6.36倍 | 0.60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
