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 |
|---|---|---|---|---|---|---|---|
| 2011/06/01 | 390 | 390 | 381 | 386 | -4 | -1% | 1,307,000 |
| 2011/05/31 | 378 | 390 | 378 | 390 | +16 | +4.3% | 1,984,000 |
| 2011/05/30 | 375 | 376 | 370 | 374 | +2 | +0.5% | 1,090,000 |
| 2011/05/27 | 372 | 374 | 369 | 372 | ±0 | ±0% | 1,488,000 |
| 2011/05/26 | 369 | 375 | 368 | 372 | +4 | +1.1% | 1,038,000 |
| 2011/05/25 | 372 | 373 | 366 | 368 | -4 | -1.1% | 990,000 |
| 2011/05/24 | 364 | 373 | 364 | 372 | +9 | +2.5% | 929,000 |
| 2011/05/23 | 366 | 368 | 357 | 363 | -1 | -0.3% | 1,481,000 |
| 2011/05/20 | 365 | 370 | 361 | 364 | +1 | +0.3% | 1,901,000 |
| 2011/05/19 | 376 | 376 | 358 | 363 | -13 | -3.5% | 2,207,000 |
| 2011/05/18 | 373 | 380 | 373 | 376 | +1 | +0.3% | 954,000 |
| 2011/05/17 | 380 | 382 | 373 | 375 | -5 | -1.3% | 1,159,000 |
| 2011/05/16 | 383 | 384 | 379 | 380 | -5 | -1.3% | 864,000 |
| 2011/05/13 | 386 | 391 | 380 | 385 | +3 | +0.8% | 2,129,000 |
| 2011/05/12 | 383 | 387 | 381 | 382 | -3 | -0.8% | 1,106,000 |
| 2011/05/11 | 387 | 390 | 383 | 385 | -1 | -0.3% | 1,422,000 |
| 2011/05/10 | 387 | 390 | 384 | 386 | +1 | +0.3% | 1,127,000 |
| 2011/05/09 | 385 | 390 | 383 | 385 | +1 | +0.3% | 1,510,000 |
| 2011/05/06 | 382 | 387 | 381 | 384 | +2 | +0.5% | 928,000 |
| 2011/05/02 | 379 | 384 | 373 | 382 | +4 | +1.1% | 1,526,000 |
| 2011/04/28 | 378 | 384 | 373 | 378 | +3 | +0.8% | 1,414,000 |
| 2011/04/27 | 381 | 382 | 374 | 375 | -7 | -1.8% | 1,909,000 |
| 2011/04/26 | 384 | 387 | 381 | 382 | -2 | -0.5% | 658,000 |
| 2011/04/25 | 385 | 392 | 383 | 384 | -5 | -1.3% | 762,000 |
| 2011/04/22 | 392 | 394 | 389 | 389 | -5 | -1.3% | 429,000 |
| 2011/04/21 | 399 | 399 | 393 | 394 | -3 | -0.8% | 470,000 |
| 2011/04/20 | 395 | 400 | 393 | 397 | +3 | +0.8% | 735,000 |
| 2011/04/19 | 398 | 398 | 391 | 394 | -6 | -1.5% | 1,074,000 |
| 2011/04/18 | 405 | 405 | 398 | 400 | -7 | -1.7% | 1,274,000 |
| 2011/04/15 | 408 | 411 | 402 | 407 | -1 | -0.2% | 1,098,000 |
| 2011/04/14 | 410 | 411 | 405 | 408 | -1 | -0.2% | 692,000 |
| 2011/04/13 | 413 | 414 | 407 | 409 | -1 | -0.2% | 1,008,000 |
| 2011/04/12 | 412 | 418 | 409 | 410 | -6 | -1.4% | 1,250,000 |
| 2011/04/11 | 416 | 418 | 410 | 416 | +1 | +0.2% | 900,000 |
| 2011/04/08 | 405 | 417 | 400 | 415 | +6 | +1.5% | 1,416,000 |
| 2011/04/07 | 408 | 413 | 406 | 409 | +3 | +0.7% | 1,155,000 |
| 2011/04/06 | 413 | 417 | 403 | 406 | -5 | -1.2% | 1,613,000 |
| 2011/04/05 | 416 | 416 | 402 | 411 | -5 | -1.2% | 1,112,000 |
| 2011/04/04 | 416 | 420 | 409 | 416 | ±0 | ±0% | 1,119,000 |
| 2011/04/01 | 426 | 427 | 412 | 416 | -13 | -3% | 1,561,000 |
| 2011/03/31 | 433 | 433 | 425 | 429 | -1 | -0.2% | 988,000 |
| 2011/03/30 | 430 | 432 | 420 | 430 | +1 | +0.2% | 1,117,000 |
| 2011/03/29 | 424 | 430 | 421 | 429 | +3 | +0.7% | 807,000 |
| 2011/03/28 | 419 | 428 | 415 | 426 | +9 | +2.2% | 1,171,000 |
| 2011/03/25 | 422 | 422 | 413 | 417 | +3 | +0.7% | 602,000 |
| 2011/03/24 | 415 | 419 | 411 | 414 | -4 | -1% | 951,000 |
| 2011/03/23 | 425 | 431 | 410 | 418 | -7 | -1.6% | 1,219,000 |
| 2011/03/22 | 420 | 429 | 414 | 425 | +25 | +6.3% | 2,183,000 |
| 2011/03/18 | 400 | 403 | 391 | 400 | +5 | +1.3% | 1,334,000 |
| 2011/03/17 | 362 | 402 | 361 | 395 | +25 | +6.8% | 2,618,000 |
3301～
3350
件表示中 / 3585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 | 385,300円 | +1.1% | -26.5% | 2.08% | 16.85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 | 120,200円 | +0.4% | -34.9% | 2.50% | 4.62倍 | 0.66倍 |
|
東北６県、新潟へ供給。震災で原発３基停止。域内で大口ガス卸売り、洋上風力など再エネ開発 |
| Ｊパワー | 255,600円 | +3.7% | -19.9% | 3.91% | 7.30倍 | 0.35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 | 97,100円 | -8.5% | -63.9% | 1.03% | 6.47倍 | 0.52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 | 123,000円 | +6.4% | -7.6% | 3.25% | 4.64倍 | 0.62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
