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 |
---|---|---|---|---|---|---|---|
2024/01/10 | 3,130 | 3,179 | 3,119 | 3,160 | +38 | +1.2% | 294,300 |
2024/01/09 | 3,087 | 3,134 | 3,071 | 3,122 | +51 | +1.7% | 457,200 |
2024/01/05 | 3,041 | 3,077 | 3,035 | 3,071 | +63 | +2.1% | 255,900 |
2024/01/04 | 2,923.5 | 3,021 | 2,889 | 3,008 | +63 | +2.1% | 417,900 |
2023/12/29 | 2,941.5 | 2,949.5 | 2,921.5 | 2,945 | +3.5 | +0.1% | 245,900 |
2023/12/28 | 2,939 | 2,958.5 | 2,927.5 | 2,941.5 | -7.5 | -0.3% | 242,600 |
2023/12/27 | 2,900 | 2,954 | 2,898 | 2,949 | +63 | +2.2% | 303,000 |
2023/12/26 | 2,870.5 | 2,886 | 2,847 | 2,886 | +14.5 | +0.5% | 200,700 |
2023/12/25 | 2,889 | 2,893 | 2,850.5 | 2,871.5 | -8.5 | -0.3% | 192,900 |
2023/12/22 | 2,822 | 2,903.5 | 2,822 | 2,880 | +68.5 | +2.4% | 553,200 |
2023/12/21 | 2,749.5 | 2,844.5 | 2,739.5 | 2,811.5 | +112 | +4.1% | 706,000 |
2023/12/20 | 2,719 | 2,732.5 | 2,699.5 | 2,699.5 | -24 | -0.9% | 252,000 |
2023/12/19 | 2,690.5 | 2,727.5 | 2,669.5 | 2,723.5 | +33 | +1.2% | 231,000 |
2023/12/18 | 2,698.5 | 2,698.5 | 2,653 | 2,690.5 | -33.5 | -1.2% | 252,300 |
2023/12/15 | 2,720 | 2,751.5 | 2,703 | 2,724 | -14 | -0.5% | 307,400 |
2023/12/14 | 2,786 | 2,799 | 2,730 | 2,738 | -30 | -1.1% | 222,300 |
2023/12/13 | 2,786.5 | 2,799.5 | 2,762 | 2,768 | -10 | -0.4% | 202,600 |
2023/12/12 | 2,800 | 2,800 | 2,757 | 2,778 | -25 | -0.9% | 195,200 |
2023/12/11 | 2,788.5 | 2,803.5 | 2,764 | 2,803 | +57 | +2.1% | 234,000 |
2023/12/08 | 2,771 | 2,775.5 | 2,718 | 2,746 | -9 | -0.3% | 360,100 |
2023/12/07 | 2,704.5 | 2,759.5 | 2,704.5 | 2,755 | +44 | +1.6% | 299,800 |
2023/12/06 | 2,647 | 2,714.5 | 2,647 | 2,711 | +61.5 | +2.3% | 274,100 |
2023/12/05 | 2,638.5 | 2,674 | 2,638.5 | 2,649.5 | +11 | +0.4% | 273,400 |
2023/12/04 | 2,614.5 | 2,654 | 2,595.5 | 2,638.5 | +10 | +0.4% | 245,900 |
2023/12/01 | 2,659.5 | 2,675 | 2,616.5 | 2,628.5 | -7 | -0.3% | 321,400 |
2023/11/30 | 2,599 | 2,636.5 | 2,573 | 2,635.5 | +20.5 | +0.8% | 393,600 |
2023/11/29 | 2,606 | 2,624.5 | 2,593.5 | 2,615 | +1.5 | +0.1% | 183,800 |
2023/11/28 | 2,621.5 | 2,621.5 | 2,584 | 2,613.5 | +3.5 | +0.1% | 218,600 |
2023/11/27 | 2,656.5 | 2,656.5 | 2,599 | 2,610 | -35.5 | -1.3% | 197,700 |
2023/11/24 | 2,629.5 | 2,645.5 | 2,619 | 2,645.5 | +33 | +1.3% | 237,800 |
2023/11/22 | 2,634 | 2,664.5 | 2,604 | 2,612.5 | -23.5 | -0.9% | 211,800 |
2023/11/21 | 2,607 | 2,645.5 | 2,597 | 2,636 | +21.5 | +0.8% | 347,200 |
2023/11/20 | 2,643.5 | 2,681 | 2,614.5 | 2,614.5 | -34.5 | -1.3% | 201,800 |
2023/11/17 | 2,651.5 | 2,670 | 2,634 | 2,649 | -22.5 | -0.8% | 310,200 |
2023/11/16 | 2,720 | 2,748.5 | 2,662.5 | 2,671.5 | -81 | -2.9% | 271,800 |
2023/11/15 | 2,760 | 2,770.5 | 2,739.5 | 2,752.5 | +32 | +1.2% | 210,500 |
2023/11/14 | 2,775 | 2,776 | 2,714 | 2,720.5 | -41.5 | -1.5% | 194,100 |
2023/11/13 | 2,746 | 2,764 | 2,734.5 | 2,762 | +38 | +1.4% | 198,600 |
2023/11/10 | 2,731 | 2,760.5 | 2,719.5 | 2,724 | -6.5 | -0.2% | 264,100 |
2023/11/09 | 2,702 | 2,740.5 | 2,682 | 2,730.5 | +14.5 | +0.5% | 306,300 |
2023/11/08 | 2,770 | 2,797 | 2,693.5 | 2,716 | -50.5 | -1.8% | 490,900 |
2023/11/07 | 2,830 | 2,853 | 2,761 | 2,766.5 | -65.5 | -2.3% | 452,700 |
2023/11/06 | 2,800.5 | 2,865 | 2,788 | 2,832 | +55 | +2% | 484,400 |
2023/11/02 | 2,735 | 2,784.5 | 2,700 | 2,777 | +53 | +1.9% | 432,200 |
2023/11/01 | 2,653.5 | 2,730 | 2,626 | 2,724 | +131 | +5.1% | 586,100 |
2023/10/31 | 2,579 | 2,665 | 2,549.5 | 2,593 | +22 | +0.9% | 578,700 |
2023/10/30 | 2,539 | 2,601.5 | 2,539 | 2,571 | +40 | +1.6% | 1,063,800 |
2023/10/27 | 2,562 | 2,574 | 2,518 | 2,531 | -19.5 | -0.8% | 212,900 |
2023/10/26 | 2,586 | 2,602 | 2,531 | 2,550.5 | -18 | -0.7% | 247,300 |
2023/10/25 | 2,575 | 2,598.5 | 2,564.5 | 2,568.5 | -13.5 | -0.5% | 176,300 |
201~
250
件表示中 / 3571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 | 382,500円 | +1.1% | -26.5% | 2.09% | 16.90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 |
Jパワー | 265,200円 | -8.2% | -47.7% | 3.77% | 11.54倍 | 0.39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 | 109,100円 | -14.1% | -66.5% | 0.92% | 7.87倍 | 0.65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 | 135,700円 | +6.4% | -7.6% | 2.95% | 5.12倍 | 0.69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 | 106,200円 | +5.8% | -44.4% | 1.65% | 4.92倍 | 0.64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