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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 4,349 | 4,404 | 4,325 | 4,400 | +57 | +1.3% | 165,400 |
| 2024/08/26 | 4,369 | 4,385 | 4,330 | 4,343 | -19 | -0.4% | 163,200 |
| 2024/08/23 | 4,319 | 4,363 | 4,303 | 4,362 | +53 | +1.2% | 189,100 |
| 2024/08/22 | 4,282 | 4,330 | 4,266 | 4,309 | +27 | +0.6% | 165,000 |
| 2024/08/21 | 4,332 | 4,349 | 4,266 | 4,282 | -52 | -1.2% | 183,700 |
| 2024/08/20 | 4,286 | 4,470 | 4,286 | 4,334 | +127 | +3% | 493,200 |
| 2024/08/19 | 4,224 | 4,260 | 4,123 | 4,207 | -67 | -1.6% | 220,700 |
| 2024/08/16 | 4,288 | 4,304 | 4,182 | 4,274 | -9 | -0.2% | 427,900 |
| 2024/08/15 | 4,368 | 4,392 | 4,268 | 4,283 | -82 | -1.9% | 234,400 |
| 2024/08/14 | 4,283 | 4,368 | 4,267 | 4,365 | +82 | +1.9% | 230,400 |
| 2024/08/13 | 4,272 | 4,283 | 4,209 | 4,283 | +11 | +0.3% | 260,000 |
| 2024/08/09 | 4,295 | 4,337 | 4,198 | 4,272 | -23 | -0.5% | 331,900 |
| 2024/08/08 | 4,285 | 4,380 | 4,269 | 4,295 | -48 | -1.1% | 239,900 |
| 2024/08/07 | 4,152 | 4,423 | 4,110 | 4,343 | +61 | +1.4% | 357,200 |
| 2024/08/06 | 4,303 | 4,348 | 4,175 | 4,282 | +85 | +2% | 429,900 |
| 2024/08/05 | 4,161 | 4,360 | 4,125 | 4,197 | -163 | -3.7% | 474,300 |
| 2024/08/02 | 4,485 | 4,544 | 4,329 | 4,360 | -228 | -5% | 373,200 |
| 2024/08/01 | 4,590 | 4,646 | 4,448 | 4,588 | -60 | -1.3% | 774,600 |
| 2024/07/31 | 4,036 | 4,655 | 3,972 | 4,648 | +602 | +14.9% | 1,253,300 |
| 2024/07/30 | 4,071 | 4,078 | 4,006 | 4,046 | -26 | -0.6% | 162,300 |
| 2024/07/29 | 3,948 | 4,078 | 3,948 | 4,072 | +126 | +3.2% | 216,200 |
| 2024/07/26 | 3,950 | 3,993 | 3,909 | 3,946 | -19 | -0.5% | 169,200 |
| 2024/07/25 | 3,923 | 4,022 | 3,906 | 3,965 | +42 | +1.1% | 289,900 |
| 2024/07/24 | 3,950 | 3,960 | 3,915 | 3,923 | -63 | -1.6% | 132,400 |
| 2024/07/23 | 3,990 | 4,040 | 3,971 | 3,986 | +15 | +0.4% | 157,400 |
| 2024/07/22 | 4,032 | 4,073 | 3,970 | 3,971 | -53 | -1.3% | 168,900 |
| 2024/07/19 | 4,065 | 4,093 | 3,970 | 4,024 | -77 | -1.9% | 272,700 |
| 2024/07/18 | 3,984 | 4,122 | 3,984 | 4,101 | +123 | +3.1% | 382,800 |
| 2024/07/17 | 3,902 | 3,994 | 3,902 | 3,978 | +82 | +2.1% | 216,500 |
| 2024/07/16 | 3,840 | 3,913 | 3,840 | 3,896 | +35 | +0.9% | 208,500 |
| 2024/07/12 | 3,882 | 3,925 | 3,840 | 3,861 | -21 | -0.5% | 194,600 |
| 2024/07/11 | 3,886 | 3,932 | 3,857 | 3,882 | +42 | +1.1% | 202,500 |
| 2024/07/10 | 3,860 | 3,881 | 3,836 | 3,840 | -37 | -1% | 178,000 |
| 2024/07/09 | 3,840 | 3,906 | 3,840 | 3,877 | +31 | +0.8% | 129,300 |
| 2024/07/08 | 3,850 | 3,895 | 3,812 | 3,846 | -9 | -0.2% | 167,500 |
| 2024/07/05 | 3,905 | 3,943 | 3,855 | 3,855 | -43 | -1.1% | 193,400 |
| 2024/07/04 | 3,902 | 3,939 | 3,871 | 3,898 | -17 | -0.4% | 140,900 |
| 2024/07/03 | 3,890 | 3,930 | 3,887 | 3,915 | -2 | -0.1% | 187,700 |
| 2024/07/02 | 3,869 | 3,932 | 3,869 | 3,917 | +43 | +1.1% | 221,600 |
| 2024/07/01 | 3,932 | 3,941 | 3,869 | 3,874 | -29 | -0.7% | 270,600 |
| 2024/06/28 | 3,880 | 3,920 | 3,867 | 3,903 | +8 | +0.2% | 280,600 |
| 2024/06/27 | 3,896 | 3,924 | 3,885 | 3,895 | -25 | -0.6% | 215,500 |
| 2024/06/26 | 3,969 | 3,969 | 3,894 | 3,920 | -28 | -0.7% | 325,800 |
| 2024/06/25 | 3,931 | 3,975 | 3,912 | 3,948 | +45 | +1.2% | 148,000 |
| 2024/06/24 | 3,943 | 3,953 | 3,877 | 3,903 | -49 | -1.2% | 267,200 |
| 2024/06/21 | 3,975 | 4,008 | 3,952 | 3,952 | +18 | +0.5% | 681,200 |
| 2024/06/20 | 3,922 | 3,944 | 3,892 | 3,934 | -25 | -0.6% | 194,000 |
| 2024/06/19 | 3,920 | 3,982 | 3,920 | 3,959 | +30 | +0.8% | 168,100 |
| 2024/06/18 | 4,030 | 4,058 | 3,902 | 3,929 | -106 | -2.6% | 223,300 |
| 2024/06/17 | 4,092 | 4,102 | 4,022 | 4,035 | -37 | -0.9% | 292,400 |
151～
200
件表示中 / 3677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 | 408,600円 | +1.1% | -19.1% | 1.96% | 15.96倍 | 0.88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 | 98,900円 | -6.7% | -31.5% | 3.54% | 3.53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 | 248,800円 | +6.0% | +7.1% | 4.02% | 5.17倍 | 0.35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 | 82,600円 | -8.5% | -45.9% | 2.42% | 3.72倍 | 0.45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 | 109,100円 | +6.4% | -7.6% | 3.67% | 4.12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
