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 |
|---|---|---|---|---|---|---|---|
| 2017/01/26 | 909 | 909 | 889 | 899 | -6 | -0.7% | 2,256,000 |
| 2017/01/25 | 915 | 917 | 899 | 905 | +3 | +0.3% | 1,336,000 |
| 2017/01/24 | 905 | 908 | 889 | 902 | -13 | -1.4% | 1,960,000 |
| 2017/01/23 | 928 | 928 | 911 | 915 | -21 | -2.2% | 1,161,000 |
| 2017/01/20 | 930 | 940 | 928 | 936 | +1 | +0.1% | 901,000 |
| 2017/01/19 | 934 | 941 | 932 | 935 | +12 | +1.3% | 948,000 |
| 2017/01/18 | 933 | 937 | 920 | 923 | -8 | -0.9% | 1,274,000 |
| 2017/01/17 | 945 | 947 | 930 | 931 | -10 | -1.1% | 783,000 |
| 2017/01/16 | 938 | 943 | 935 | 941 | -2 | -0.2% | 606,000 |
| 2017/01/13 | 924 | 952 | 922 | 943 | +10 | +1.1% | 1,551,000 |
| 2017/01/12 | 952 | 952 | 927 | 933 | -12 | -1.3% | 1,013,000 |
| 2017/01/11 | 958 | 958 | 942 | 945 | -7 | -0.7% | 1,387,000 |
| 2017/01/10 | 957 | 970 | 952 | 952 | -19 | -2% | 1,188,000 |
| 2017/01/06 | 964 | 974 | 962 | 971 | -2 | -0.2% | 870,000 |
| 2017/01/05 | 970 | 975 | 964 | 973 | +2 | +0.2% | 1,549,000 |
| 2017/01/04 | 950 | 971 | 948 | 971 | +20 | +2.1% | 1,230,000 |
| 2016/12/30 | 957 | 961 | 950 | 951 | -10 | -1% | 751,000 |
| 2016/12/29 | 975 | 980 | 956 | 961 | -12 | -1.2% | 1,213,000 |
| 2016/12/28 | 960 | 982 | 956 | 973 | +13 | +1.4% | 1,413,000 |
| 2016/12/27 | 956 | 963 | 952 | 960 | +3 | +0.3% | 768,000 |
| 2016/12/26 | 960 | 963 | 956 | 957 | +2 | +0.2% | 634,000 |
| 2016/12/22 | 956 | 962 | 952 | 955 | -2 | -0.2% | 921,000 |
| 2016/12/21 | 965 | 967 | 954 | 957 | -9 | -0.9% | 1,285,000 |
| 2016/12/20 | 950 | 968 | 947 | 966 | +3 | +0.3% | 2,108,000 |
| 2016/12/19 | 957 | 965 | 951 | 963 | +7 | +0.7% | 1,021,000 |
| 2016/12/16 | 962 | 967 | 951 | 956 | -4 | -0.4% | 2,135,000 |
| 2016/12/15 | 949 | 961 | 945 | 960 | +1 | +0.1% | 1,982,000 |
| 2016/12/14 | 937 | 965 | 937 | 959 | +20 | +2.1% | 2,266,000 |
| 2016/12/13 | 926 | 941 | 920 | 939 | +5 | +0.5% | 1,836,000 |
| 2016/12/12 | 921 | 936 | 917 | 934 | +24 | +2.6% | 2,188,000 |
| 2016/12/09 | 923 | 929 | 905 | 910 | -10 | -1.1% | 2,344,000 |
| 2016/12/08 | 903 | 926 | 901 | 920 | +28 | +3.1% | 3,058,000 |
| 2016/12/07 | 895 | 902 | 885 | 892 | +2 | +0.2% | 1,661,000 |
| 2016/12/06 | 889 | 892 | 878 | 890 | +1 | +0.1% | 3,118,000 |
| 2016/12/05 | 898 | 904 | 886 | 889 | +1 | +0.1% | 2,457,000 |
| 2016/12/02 | 893 | 904 | 887 | 888 | -10 | -1.1% | 2,326,000 |
| 2016/12/01 | 906 | 912 | 891 | 898 | -8 | -0.9% | 2,636,000 |
| 2016/11/30 | 899 | 909 | 894 | 906 | +17 | +1.9% | 5,557,000 |
| 2016/11/29 | 888 | 894 | 880 | 889 | +3 | +0.3% | 2,045,000 |
| 2016/11/28 | 872 | 889 | 872 | 886 | +10 | +1.1% | 2,052,000 |
| 2016/11/25 | 868 | 880 | 866 | 876 | +9 | +1% | 1,170,000 |
| 2016/11/24 | 869 | 870 | 859 | 867 | +3 | +0.3% | 1,637,000 |
| 2016/11/22 | 862 | 870 | 855 | 864 | +4 | +0.5% | 1,774,000 |
| 2016/11/21 | 873 | 874 | 860 | 860 | -10 | -1.1% | 1,737,000 |
| 2016/11/18 | 871 | 873 | 862 | 870 | -4 | -0.5% | 1,705,000 |
| 2016/11/17 | 874 | 878 | 867 | 874 | -6 | -0.7% | 1,566,000 |
| 2016/11/16 | 883 | 884 | 869 | 880 | ±0 | ±0% | 1,672,000 |
| 2016/11/15 | 890 | 893 | 870 | 880 | -12 | -1.3% | 1,577,000 |
| 2016/11/14 | 896 | 902 | 891 | 892 | +3 | +0.3% | 1,289,000 |
| 2016/11/11 | 937 | 937 | 886 | 889 | -37 | -4% | 3,041,000 |
1901～
1950
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
