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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2016/11/10 | 940 | 943 | 921 | 926 | +9 | +1% | 2,013,000 |
| 2016/11/09 | 936 | 948 | 908 | 917 | -17 | -1.8% | 2,022,000 |
| 2016/11/08 | 933 | 936 | 923 | 934 | +6 | +0.6% | 1,087,000 |
| 2016/11/07 | 933 | 937 | 924 | 928 | +3 | +0.3% | 1,111,000 |
| 2016/11/04 | 946 | 946 | 924 | 925 | -26 | -2.7% | 2,001,000 |
| 2016/11/02 | 957 | 967 | 946 | 951 | -17 | -1.8% | 1,530,000 |
| 2016/11/01 | 962 | 979 | 961 | 968 | -5 | -0.5% | 2,028,000 |
| 2016/10/31 | 977 | 980 | 968 | 973 | -5 | -0.5% | 1,341,000 |
| 2016/10/28 | 990 | 990 | 967 | 978 | -2 | -0.2% | 1,914,000 |
| 2016/10/27 | 985 | 992 | 974 | 980 | -8 | -0.8% | 941,000 |
| 2016/10/26 | 979 | 990 | 978 | 988 | +11 | +1.1% | 1,224,000 |
| 2016/10/25 | 960 | 978 | 958 | 977 | +13 | +1.3% | 1,066,000 |
| 2016/10/24 | 962 | 968 | 961 | 964 | +1 | +0.1% | 762,000 |
| 2016/10/21 | 968 | 970 | 957 | 963 | -4 | -0.4% | 877,000 |
| 2016/10/20 | 966 | 971 | 963 | 967 | +7 | +0.7% | 926,000 |
| 2016/10/19 | 956 | 963 | 954 | 960 | ±0 | ±0% | 749,000 |
| 2016/10/18 | 959 | 961 | 950 | 960 | +9 | +0.9% | 1,271,000 |
| 2016/10/17 | 935 | 951 | 933 | 951 | +14 | +1.5% | 1,053,000 |
| 2016/10/14 | 935 | 945 | 932 | 937 | +7 | +0.8% | 963,000 |
| 2016/10/13 | 927 | 937 | 921 | 930 | +12 | +1.3% | 1,502,000 |
| 2016/10/12 | 927 | 936 | 917 | 918 | -17 | -1.8% | 1,479,000 |
| 2016/10/11 | 931 | 940 | 925 | 935 | +7 | +0.8% | 1,075,000 |
| 2016/10/07 | 940 | 943 | 926 | 928 | -11 | -1.2% | 897,000 |
| 2016/10/06 | 931 | 940 | 925 | 939 | +2 | +0.2% | 1,179,000 |
| 2016/10/05 | 935 | 943 | 933 | 937 | ±0 | ±0% | 1,227,000 |
| 2016/10/04 | 944 | 944 | 927 | 937 | -8 | -0.8% | 1,354,000 |
| 2016/10/03 | 953 | 956 | 944 | 945 | +2 | +0.2% | 973,000 |
| 2016/09/30 | 940 | 951 | 938 | 943 | -11 | -1.2% | 1,304,000 |
| 2016/09/29 | 965 | 966 | 953 | 954 | -7 | -0.7% | 1,009,000 |
| 2016/09/28 | 951 | 961 | 945 | 961 | -1 | -0.1% | 946,000 |
| 2016/09/27 | 927 | 962 | 919 | 962 | +22 | +2.3% | 1,582,000 |
| 2016/09/26 | 949 | 953 | 937 | 940 | -13 | -1.4% | 1,276,000 |
| 2016/09/23 | 955 | 960 | 950 | 953 | -2 | -0.2% | 1,127,000 |
| 2016/09/21 | 937 | 955 | 927 | 955 | +10 | +1.1% | 1,667,000 |
| 2016/09/20 | 913 | 945 | 909 | 945 | +30 | +3.3% | 2,240,000 |
| 2016/09/16 | 905 | 916 | 899 | 915 | +14 | +1.6% | 1,264,000 |
1951～
2000
件表示中 / 3586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 | 385,100円 | +1.1% | -26.5% | 2.08% | 16.84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 | 120,300円 | +0.4% | -34.9% | 2.49% | 4.63倍 | 0.65倍 |
|
東北６県、新潟へ供給。震災で原発３基停止。域内で大口ガス卸売り、洋上風力など再エネ開発 |
| Ｊパワー | 256,400円 | +3.7% | -19.9% | 3.90% | 7.33倍 | 0.36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 | 96,500円 | -8.5% | -63.9% | 1.04% | 6.42倍 | 0.52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 | 123,300円 | +6.4% | -7.6% | 3.24% | 4.66倍 | 0.63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
