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 |
|---|---|---|---|---|---|---|---|
| 2011/10/04 | 506 | 512 | 501 | 510 | +2 | +0.4% | 1,053,000 |
| 2011/10/03 | 510 | 510 | 499 | 508 | -2 | -0.4% | 1,105,000 |
| 2011/09/30 | 512 | 513 | 504 | 510 | ±0 | ±0% | 1,183,000 |
| 2011/09/29 | 505 | 511 | 500 | 510 | +5 | +1% | 1,651,000 |
| 2011/09/28 | 484 | 505 | 484 | 505 | +20 | +4.1% | 1,897,000 |
| 2011/09/27 | 474 | 487 | 472 | 485 | -4 | -0.8% | 1,952,000 |
| 2011/09/26 | 476 | 496 | 475 | 489 | +14 | +2.9% | 1,271,000 |
| 2011/09/22 | 466 | 477 | 465 | 475 | +8 | +1.7% | 998,000 |
| 2011/09/21 | 474 | 477 | 464 | 467 | -1 | -0.2% | 1,154,000 |
| 2011/09/20 | 478 | 478 | 463 | 468 | -9 | -1.9% | 1,378,000 |
| 2011/09/16 | 479 | 482 | 476 | 477 | -2 | -0.4% | 629,000 |
| 2011/09/15 | 480 | 484 | 475 | 479 | +4 | +0.8% | 917,000 |
| 2011/09/14 | 473 | 478 | 467 | 475 | ±0 | ±0% | 1,007,000 |
| 2011/09/13 | 479 | 480 | 475 | 475 | +1 | +0.2% | 911,000 |
| 2011/09/12 | 468 | 476 | 468 | 474 | -1 | -0.2% | 1,279,000 |
| 2011/09/09 | 474 | 480 | 472 | 475 | ±0 | ±0% | 1,151,000 |
| 2011/09/08 | 469 | 476 | 467 | 475 | +6 | +1.3% | 888,000 |
| 2011/09/07 | 469 | 470 | 465 | 469 | +1 | +0.2% | 886,000 |
| 2011/09/06 | 460 | 469 | 458 | 468 | +8 | +1.7% | 998,000 |
| 2011/09/05 | 453 | 460 | 453 | 460 | +4 | +0.9% | 609,000 |
| 2011/09/02 | 452 | 459 | 450 | 456 | +2 | +0.4% | 856,000 |
| 2011/09/01 | 451 | 456 | 451 | 454 | +4 | +0.9% | 1,158,000 |
| 2011/08/31 | 444 | 452 | 443 | 450 | +8 | +1.8% | 1,507,000 |
| 2011/08/30 | 443 | 449 | 438 | 442 | -1 | -0.2% | 680,000 |
| 2011/08/29 | 443 | 447 | 438 | 443 | +2 | +0.5% | 1,076,000 |
| 2011/08/26 | 436 | 445 | 434 | 441 | +6 | +1.4% | 1,420,000 |
| 2011/08/25 | 447 | 453 | 435 | 435 | -15 | -3.3% | 1,000,000 |
| 2011/08/24 | 452 | 455 | 447 | 450 | -4 | -0.9% | 1,142,000 |
| 2011/08/23 | 450 | 457 | 449 | 454 | +5 | +1.1% | 1,235,000 |
| 2011/08/22 | 448 | 453 | 445 | 449 | -2 | -0.4% | 1,230,000 |
| 2011/08/19 | 439 | 452 | 439 | 451 | +7 | +1.6% | 1,158,000 |
| 2011/08/18 | 438 | 447 | 436 | 444 | +9 | +2.1% | 761,000 |
| 2011/08/17 | 431 | 436 | 428 | 435 | +6 | +1.4% | 975,000 |
| 2011/08/16 | 436 | 437 | 427 | 429 | -6 | -1.4% | 923,000 |
| 2011/08/15 | 437 | 440 | 431 | 435 | -1 | -0.2% | 786,000 |
| 2011/08/12 | 437 | 437 | 429 | 436 | ±0 | ±0% | 1,147,000 |
| 2011/08/11 | 425 | 442 | 425 | 436 | +3 | +0.7% | 1,331,000 |
| 2011/08/10 | 420 | 435 | 416 | 433 | +21 | +5.1% | 1,575,000 |
| 2011/08/09 | 399 | 414 | 394 | 412 | +3 | +0.7% | 1,615,000 |
| 2011/08/08 | 411 | 414 | 405 | 409 | -8 | -1.9% | 855,000 |
| 2011/08/05 | 411 | 421 | 410 | 417 | -2 | -0.5% | 875,000 |
| 2011/08/04 | 420 | 427 | 416 | 419 | ±0 | ±0% | 686,000 |
| 2011/08/03 | 419 | 426 | 417 | 419 | -4 | -0.9% | 774,000 |
| 2011/08/02 | 425 | 425 | 418 | 423 | -4 | -0.9% | 846,000 |
| 2011/08/01 | 421 | 430 | 419 | 427 | +5 | +1.2% | 656,000 |
| 2011/07/29 | 432 | 432 | 420 | 422 | -14 | -3.2% | 1,453,000 |
| 2011/07/28 | 431 | 440 | 430 | 436 | -1 | -0.2% | 1,338,000 |
| 2011/07/27 | 436 | 439 | 431 | 437 | -3 | -0.7% | 823,000 |
| 2011/07/26 | 440 | 445 | 437 | 440 | ±0 | ±0% | 832,000 |
| 2011/07/25 | 445 | 445 | 437 | 440 | -5 | -1.1% | 897,000 |
3201～
3250
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 | 382,200円 | +1.1% | -26.5% | 2.09% | 16.88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 | 264,000円 | -8.2% | -47.7% | 3.79% | 11.49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 | 109,200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 | 105,500円 | +5.8% | -44.4% | 1.66% | 4.89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
