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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 859 | 872 | 853 | 868 | +4 | +0.5% | 1,152,000 |
| 2016/07/04 | 850 | 864 | 847 | 864 | +14 | +1.6% | 1,160,000 |
| 2016/07/01 | 837 | 852 | 832 | 850 | +15 | +1.8% | 1,464,000 |
| 2016/06/30 | 847 | 849 | 830 | 835 | -15 | -1.8% | 1,854,000 |
| 2016/06/29 | 830 | 850 | 822 | 850 | +45 | +5.6% | 3,157,000 |
| 2016/06/28 | 785 | 809 | 782 | 805 | +17 | +2.2% | 1,705,000 |
| 2016/06/27 | 768 | 790 | 763 | 788 | +40 | +5.3% | 1,648,000 |
| 2016/06/24 | 794 | 794 | 741 | 748 | -37 | -4.7% | 1,487,000 |
| 2016/06/23 | 785 | 789 | 778 | 785 | +2 | +0.3% | 992,000 |
| 2016/06/22 | 799 | 800 | 780 | 783 | -17 | -2.1% | 1,034,000 |
| 2016/06/21 | 798 | 804 | 789 | 800 | -1 | -0.1% | 1,389,000 |
| 2016/06/20 | 801 | 807 | 794 | 801 | +10 | +1.3% | 1,084,000 |
| 2016/06/17 | 788 | 798 | 785 | 791 | +8 | +1% | 2,046,000 |
| 2016/06/16 | 798 | 805 | 781 | 783 | -12 | -1.5% | 1,095,000 |
| 2016/06/15 | 793 | 804 | 790 | 795 | +2 | +0.3% | 1,697,000 |
| 2016/06/14 | 792 | 800 | 789 | 793 | +1 | +0.1% | 1,732,000 |
| 2016/06/13 | 811 | 816 | 791 | 792 | -34 | -4.1% | 1,893,000 |
| 2016/06/10 | 829 | 831 | 821 | 826 | +2 | +0.2% | 1,374,000 |
| 2016/06/09 | 818 | 827 | 817 | 824 | +1 | +0.1% | 1,136,000 |
| 2016/06/08 | 817 | 825 | 816 | 823 | +5 | +0.6% | 841,000 |
| 2016/06/07 | 807 | 821 | 804 | 818 | +8 | +1% | 1,039,000 |
| 2016/06/06 | 797 | 810 | 788 | 810 | +6 | +0.7% | 1,877,000 |
| 2016/06/03 | 802 | 811 | 800 | 804 | +1 | +0.1% | 1,187,000 |
| 2016/06/02 | 802 | 811 | 799 | 803 | -3 | -0.4% | 1,432,000 |
| 2016/06/01 | 818 | 820 | 804 | 806 | -16 | -1.9% | 1,227,000 |
| 2016/05/31 | 813 | 825 | 812 | 822 | +3 | +0.4% | 3,062,000 |
| 2016/05/30 | 810 | 823 | 805 | 819 | +12 | +1.5% | 1,834,000 |
| 2016/05/27 | 800 | 809 | 796 | 807 | +14 | +1.8% | 1,354,000 |
| 2016/05/26 | 799 | 802 | 789 | 793 | +4 | +0.5% | 1,441,000 |
| 2016/05/25 | 796 | 801 | 787 | 789 | ±0 | ±0% | 1,478,000 |
| 2016/05/24 | 781 | 796 | 777 | 789 | +8 | +1% | 1,693,000 |
| 2016/05/23 | 788 | 789 | 777 | 781 | -14 | -1.8% | 1,459,000 |
| 2016/05/20 | 789 | 798 | 788 | 795 | +4 | +0.5% | 1,242,000 |
| 2016/05/19 | 797 | 799 | 787 | 791 | -5 | -0.6% | 1,257,000 |
| 2016/05/18 | 801 | 803 | 789 | 796 | -5 | -0.6% | 1,373,000 |
| 2016/05/17 | 783 | 802 | 780 | 801 | +12 | +1.5% | 2,007,000 |
| 2016/05/16 | 781 | 807 | 781 | 789 | +6 | +0.8% | 2,084,000 |
| 2016/05/13 | 797 | 800 | 782 | 783 | -14 | -1.8% | 1,792,000 |
| 2016/05/12 | 782 | 797 | 782 | 797 | +13 | +1.7% | 1,544,000 |
| 2016/05/11 | 777 | 791 | 773 | 784 | +7 | +0.9% | 1,566,000 |
| 2016/05/10 | 751 | 783 | 751 | 777 | +19 | +2.5% | 1,818,000 |
| 2016/05/09 | 750 | 761 | 744 | 758 | +8 | +1.1% | 1,591,000 |
| 2016/05/06 | 740 | 758 | 740 | 750 | +22 | +3% | 2,287,000 |
| 2016/05/02 | 725 | 742 | 719 | 728 | -22 | -2.9% | 2,330,000 |
| 2016/04/28 | 751 | 768 | 744 | 750 | +5 | +0.7% | 2,141,000 |
| 2016/04/27 | 760 | 760 | 745 | 745 | -8 | -1.1% | 1,363,000 |
| 2016/04/26 | 749 | 757 | 746 | 753 | +2 | +0.3% | 1,603,000 |
| 2016/04/25 | 760 | 762 | 749 | 751 | -14 | -1.8% | 2,003,000 |
| 2016/04/22 | 773 | 775 | 758 | 765 | -18 | -2.3% | 2,230,000 |
| 2016/04/21 | 786 | 789 | 777 | 783 | +4 | +0.5% | 1,588,000 |
2051～
2100
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
