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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 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 |
| 2024/06/14 | 3,934 | 4,078 | 3,934 | 4,072 | +145 | +3.7% | 338,400 |
| 2024/06/13 | 3,978 | 3,994 | 3,904 | 3,927 | -69 | -1.7% | 174,800 |
| 2024/06/12 | 4,035 | 4,094 | 3,994 | 3,996 | -6 | -0.1% | 223,000 |
| 2024/06/11 | 4,049 | 4,071 | 3,993 | 4,002 | ±0 | ±0% | 349,800 |
| 2024/06/10 | 3,898 | 4,044 | 3,898 | 4,002 | +121 | +3.1% | 205,100 |
| 2024/06/07 | 3,943 | 4,009 | 3,865 | 3,881 | -56 | -1.4% | 387,900 |
| 2024/06/06 | 3,888 | 3,937 | 3,855 | 3,937 | +26 | +0.7% | 360,500 |
| 2024/06/05 | 3,935 | 3,988 | 3,898 | 3,911 | -19 | -0.5% | 261,800 |
| 2024/06/04 | 3,960 | 3,997 | 3,875 | 3,930 | -72 | -1.8% | 222,700 |
| 2024/06/03 | 4,100 | 4,152 | 4,002 | 4,002 | -122 | -3% | 338,000 |
| 2024/05/31 | 4,000 | 4,225 | 3,952 | 4,124 | +207 | +5.3% | 1,299,900 |
| 2024/05/30 | 3,832 | 3,920 | 3,818 | 3,917 | +62 | +1.6% | 323,600 |
| 2024/05/29 | 3,819 | 3,871 | 3,812 | 3,855 | +44 | +1.2% | 277,100 |
| 2024/05/28 | 3,773 | 3,826 | 3,770 | 3,811 | +46 | +1.2% | 221,000 |
201～
250
件表示中 / 3713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 | 399,400円 | -7.0% | -7.4% | 2.25% | 15.49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 | 100,800円 | -7.4% | -26.0% | 3.97% | 3.74倍 | 0.51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 | 237,000円 | -8.0% | -15.1% | 4.22% | 4.87倍 | 0.32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 | 70,500円 | -8.5% | -33.9% | 2.98% | 3.90倍 | 0.36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 | 116,300円 | -6.0% | -42.1% | 4.30% | 5.84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
