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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 3,836 | 3,842 | 3,706 | 3,765 | -72 | -1.9% | 421,400 |
| 2024/05/24 | 3,770 | 3,869 | 3,766 | 3,837 | +21 | +0.6% | 174,300 |
| 2024/05/23 | 3,820 | 3,828 | 3,757 | 3,816 | -12 | -0.3% | 207,200 |
| 2024/05/22 | 3,835 | 3,854 | 3,791 | 3,828 | -7 | -0.2% | 198,600 |
| 2024/05/21 | 3,857 | 3,888 | 3,825 | 3,835 | -24 | -0.6% | 196,900 |
| 2024/05/20 | 3,860 | 3,883 | 3,835 | 3,859 | +4 | +0.1% | 193,600 |
| 2024/05/17 | 3,832 | 3,869 | 3,822 | 3,855 | +18 | +0.5% | 177,800 |
| 2024/05/16 | 3,840 | 3,869 | 3,786 | 3,837 | -3 | -0.1% | 287,800 |
| 2024/05/15 | 3,877 | 3,900 | 3,795 | 3,840 | -51 | -1.3% | 257,800 |
| 2024/05/14 | 3,964 | 3,985 | 3,849 | 3,891 | -79 | -2% | 245,000 |
| 2024/05/13 | 4,030 | 4,046 | 3,956 | 3,970 | -60 | -1.5% | 168,500 |
| 2024/05/10 | 4,049 | 4,052 | 3,993 | 4,030 | +13 | +0.3% | 224,200 |
| 2024/05/09 | 3,976 | 4,018 | 3,925 | 4,017 | -29 | -0.7% | 269,300 |
| 2024/05/08 | 4,005 | 4,046 | 3,978 | 4,046 | +53 | +1.3% | 289,400 |
| 2024/05/07 | 4,037 | 4,046 | 3,970 | 3,993 | -81 | -2% | 313,200 |
| 2024/05/02 | 4,080 | 4,128 | 4,024 | 4,074 | +14 | +0.3% | 414,200 |
| 2024/05/01 | 4,027 | 4,099 | 3,981 | 4,060 | +10 | +0.2% | 386,800 |
| 2024/04/30 | 4,160 | 4,165 | 4,001 | 4,050 | -85 | -2.1% | 598,400 |
| 2024/04/26 | 3,766 | 4,151 | 3,766 | 4,135 | +320 | +8.4% | 1,443,900 |
| 2024/04/25 | 3,808 | 3,937 | 3,737 | 3,815 | +65 | +1.7% | 1,459,700 |
| 2024/04/24 | 3,782 | 3,803 | 3,717 | 3,750 | -33 | -0.9% | 638,300 |
| 2024/04/23 | 3,780 | 3,825 | 3,777 | 3,783 | +48 | +1.3% | 473,600 |
| 2024/04/22 | 3,654 | 3,738 | 3,651 | 3,735 | +151 | +4.2% | 253,700 |
| 2024/04/19 | 3,586 | 3,626 | 3,550 | 3,584 | -42 | -1.2% | 224,200 |
| 2024/04/18 | 3,597 | 3,626 | 3,565 | 3,626 | +30 | +0.8% | 194,000 |
| 2024/04/17 | 3,665 | 3,697 | 3,541 | 3,596 | -48 | -1.3% | 344,900 |
| 2024/04/16 | 3,672 | 3,693 | 3,627 | 3,644 | -40 | -1.1% | 278,500 |
| 2024/04/15 | 3,604 | 3,728 | 3,591 | 3,684 | +53 | +1.5% | 276,700 |
| 2024/04/12 | 3,610 | 3,656 | 3,573 | 3,631 | +54 | +1.5% | 305,000 |
| 2024/04/11 | 3,491 | 3,613 | 3,452 | 3,577 | +39 | +1.1% | 259,900 |
| 2024/04/10 | 3,440 | 3,538 | 3,433 | 3,538 | +104 | +3% | 319,500 |
| 2024/04/09 | 3,431 | 3,454 | 3,411 | 3,434 | +20 | +0.6% | 193,200 |
| 2024/04/08 | 3,413 | 3,436 | 3,403 | 3,414 | -12 | -0.4% | 236,100 |
| 2024/04/05 | 3,374 | 3,427 | 3,356 | 3,426 | +17 | +0.5% | 260,800 |
| 2024/04/04 | 3,373 | 3,419 | 3,356 | 3,409 | +67 | +2% | 259,700 |
| 2024/04/03 | 3,322 | 3,363 | 3,298 | 3,342 | +12 | +0.4% | 410,000 |
| 2024/04/02 | 3,367 | 3,381 | 3,324 | 3,330 | -36 | -1.1% | 343,800 |
| 2024/04/01 | 3,463 | 3,463 | 3,356 | 3,366 | -98 | -2.8% | 311,100 |
| 2024/03/29 | 3,360 | 3,474 | 3,352 | 3,464 | +121 | +3.6% | 499,200 |
| 2024/03/28 | 3,340 | 3,471 | 3,317 | 3,343 | -8 | -0.2% | 656,900 |
| 2024/03/27 | 3,335 | 3,374 | 3,307 | 3,351 | +41 | +1.2% | 305,800 |
| 2024/03/26 | 3,319 | 3,337 | 3,292 | 3,310 | +12 | +0.4% | 148,700 |
| 2024/03/25 | 3,345 | 3,346 | 3,285 | 3,298 | -77 | -2.3% | 277,400 |
| 2024/03/22 | 3,383 | 3,395 | 3,330 | 3,375 | +60 | +1.8% | 339,800 |
| 2024/03/21 | 3,324 | 3,332 | 3,271 | 3,315 | +48 | +1.5% | 335,900 |
| 2024/03/19 | 3,245 | 3,290 | 3,227 | 3,267 | +44 | +1.4% | 213,600 |
| 2024/03/18 | 3,232 | 3,243 | 3,187 | 3,223 | +24 | +0.8% | 236,600 |
| 2024/03/15 | 3,209 | 3,229 | 3,161 | 3,199 | +18 | +0.6% | 612,900 |
| 2024/03/14 | 3,102 | 3,181 | 3,084 | 3,181 | +68 | +2.2% | 319,500 |
| 2024/03/13 | 3,155 | 3,155 | 3,067 | 3,113 | -40 | -1.3% | 251,600 |
251～
300
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
