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 |
|---|---|---|---|---|---|---|---|
| 2013/02/27 | 503 | 512 | 502 | 503 | -1 | -0.2% | 904,000 |
| 2013/02/26 | 506 | 509 | 502 | 504 | -6 | -1.2% | 862,000 |
| 2013/02/25 | 508 | 513 | 505 | 510 | +7 | +1.4% | 1,444,000 |
| 2013/02/22 | 505 | 508 | 495 | 503 | -1 | -0.2% | 1,974,000 |
| 2013/02/21 | 504 | 508 | 497 | 504 | +2 | +0.4% | 2,404,000 |
| 2013/02/20 | 486 | 502 | 484 | 502 | +18 | +3.7% | 1,956,000 |
| 2013/02/19 | 481 | 485 | 481 | 484 | +1 | +0.2% | 839,000 |
| 2013/02/18 | 469 | 484 | 469 | 483 | +10 | +2.1% | 1,540,000 |
| 2013/02/15 | 467 | 474 | 466 | 473 | +6 | +1.3% | 1,296,000 |
| 2013/02/14 | 464 | 472 | 464 | 467 | +2 | +0.4% | 861,000 |
| 2013/02/13 | 468 | 469 | 463 | 465 | -6 | -1.3% | 1,292,000 |
| 2013/02/12 | 470 | 480 | 470 | 471 | +3 | +0.6% | 1,552,000 |
| 2013/02/08 | 470 | 471 | 466 | 468 | -1 | -0.2% | 1,213,000 |
| 2013/02/07 | 476 | 476 | 468 | 469 | -9 | -1.9% | 1,325,000 |
| 2013/02/06 | 469 | 481 | 469 | 478 | +10 | +2.1% | 1,099,000 |
| 2013/02/05 | 477 | 478 | 468 | 468 | -12 | -2.5% | 1,010,000 |
| 2013/02/04 | 488 | 488 | 478 | 480 | -7 | -1.4% | 960,000 |
| 2013/02/01 | 492 | 494 | 486 | 487 | -2 | -0.4% | 1,131,000 |
| 2013/01/31 | 491 | 491 | 484 | 489 | -2 | -0.4% | 1,374,000 |
| 2013/01/30 | 495 | 495 | 487 | 491 | -4 | -0.8% | 1,203,000 |
| 2013/01/29 | 499 | 505 | 485 | 495 | -3 | -0.6% | 1,290,000 |
| 2013/01/28 | 505 | 507 | 498 | 498 | -3 | -0.6% | 595,000 |
| 2013/01/25 | 501 | 509 | 496 | 501 | +2 | +0.4% | 1,279,000 |
| 2013/01/24 | 496 | 504 | 496 | 499 | -2 | -0.4% | 1,165,000 |
| 2013/01/23 | 495 | 509 | 495 | 501 | ±0 | ±0% | 1,220,000 |
| 2013/01/22 | 502 | 506 | 496 | 501 | -4 | -0.8% | 1,173,000 |
| 2013/01/21 | 502 | 507 | 501 | 505 | +5 | +1% | 854,000 |
| 2013/01/18 | 502 | 502 | 496 | 500 | ±0 | ±0% | 1,104,000 |
| 2013/01/17 | 501 | 501 | 493 | 500 | +2 | +0.4% | 1,231,000 |
| 2013/01/16 | 490 | 501 | 488 | 498 | +10 | +2% | 1,474,000 |
| 2013/01/15 | 485 | 489 | 482 | 488 | +6 | +1.2% | 650,000 |
| 2013/01/11 | 486 | 488 | 478 | 482 | +1 | +0.2% | 938,000 |
| 2013/01/10 | 482 | 490 | 475 | 481 | -1 | -0.2% | 1,741,000 |
| 2013/01/09 | 478 | 488 | 475 | 482 | +2 | +0.4% | 1,557,000 |
| 2013/01/08 | 472 | 482 | 469 | 480 | +7 | +1.5% | 1,489,000 |
| 2013/01/07 | 474 | 475 | 469 | 473 | -2 | -0.4% | 1,080,000 |
| 2013/01/04 | 477 | 479 | 471 | 475 | +12 | +2.6% | 1,453,000 |
| 2012/12/28 | 470 | 470 | 461 | 463 | -5 | -1.1% | 1,024,000 |
| 2012/12/27 | 478 | 478 | 467 | 468 | -7 | -1.5% | 849,000 |
| 2012/12/26 | 476 | 478 | 473 | 475 | ±0 | ±0% | 588,000 |
| 2012/12/25 | 488 | 488 | 474 | 475 | -5 | -1% | 939,000 |
| 2012/12/21 | 484 | 484 | 476 | 480 | +1 | +0.2% | 1,130,000 |
| 2012/12/20 | 476 | 481 | 473 | 479 | +4 | +0.8% | 1,337,000 |
| 2012/12/19 | 474 | 478 | 470 | 475 | +2 | +0.4% | 1,067,000 |
| 2012/12/18 | 479 | 480 | 471 | 473 | -3 | -0.6% | 1,137,000 |
| 2012/12/17 | 472 | 484 | 467 | 476 | +4 | +0.8% | 1,610,000 |
| 2012/12/14 | 467 | 474 | 467 | 472 | +6 | +1.3% | 1,317,000 |
| 2012/12/13 | 479 | 479 | 466 | 466 | -8 | -1.7% | 936,000 |
| 2012/12/12 | 484 | 487 | 472 | 474 | -4 | -0.8% | 913,000 |
| 2012/12/11 | 477 | 482 | 474 | 478 | +2 | +0.4% | 523,000 |
3001～
3050
件表示中 / 3715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 | 402,000円 | -7.0% | -7.4% | 2.24% | 15.50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 | 99,700円 | -7.4% | -26.0% | 4.01% | 3.70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 | 236,600円 | -8.0% | -15.1% | 4.23% | 4.86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 | 69,400円 | -8.5% | -33.9% | 3.03% | 3.84倍 | 0.35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 | 117,000円 | -6.0% | -42.1% | 4.27% | 5.87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
