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 |
|---|---|---|---|---|---|---|---|
| 2011/12/08 | 459 | 469 | 452 | 466 | +6 | +1.3% | 851,000 |
| 2011/12/07 | 461 | 462 | 452 | 460 | +2 | +0.4% | 893,000 |
| 2011/12/06 | 456 | 464 | 455 | 458 | -1 | -0.2% | 542,000 |
| 2011/12/05 | 462 | 464 | 457 | 459 | -4 | -0.9% | 495,000 |
| 2011/12/02 | 466 | 466 | 457 | 463 | +2 | +0.4% | 640,000 |
| 2011/12/01 | 464 | 466 | 458 | 461 | +4 | +0.9% | 918,000 |
| 2011/11/30 | 455 | 462 | 449 | 457 | +9 | +2% | 2,147,000 |
| 2011/11/29 | 449 | 451 | 442 | 448 | -2 | -0.4% | 1,061,000 |
| 2011/11/28 | 454 | 455 | 448 | 450 | -3 | -0.7% | 843,000 |
| 2011/11/25 | 449 | 459 | 446 | 453 | +2 | +0.4% | 962,000 |
| 2011/11/24 | 461 | 464 | 450 | 451 | -11 | -2.4% | 790,000 |
| 2011/11/22 | 470 | 479 | 461 | 462 | -10 | -2.1% | 1,010,000 |
| 2011/11/21 | 460 | 476 | 458 | 472 | +11 | +2.4% | 963,000 |
| 2011/11/18 | 465 | 467 | 459 | 461 | -2 | -0.4% | 882,000 |
| 2011/11/17 | 459 | 465 | 456 | 463 | +10 | +2.2% | 1,124,000 |
| 2011/11/16 | 443 | 454 | 440 | 453 | +2 | +0.4% | 718,000 |
| 2011/11/15 | 464 | 469 | 451 | 451 | -12 | -2.6% | 861,000 |
| 2011/11/14 | 458 | 463 | 454 | 463 | +1 | +0.2% | 422,000 |
| 2011/11/11 | 463 | 470 | 455 | 462 | +1 | +0.2% | 676,000 |
| 2011/11/10 | 456 | 463 | 451 | 461 | -1 | -0.2% | 963,000 |
| 2011/11/09 | 456 | 462 | 454 | 462 | +7 | +1.5% | 936,000 |
| 2011/11/08 | 449 | 456 | 449 | 455 | ±0 | ±0% | 764,000 |
| 2011/11/07 | 453 | 458 | 452 | 455 | +4 | +0.9% | 1,203,000 |
| 2011/11/04 | 455 | 455 | 448 | 451 | +4 | +0.9% | 1,624,000 |
| 2011/11/02 | 452 | 452 | 443 | 447 | -6 | -1.3% | 1,414,000 |
| 2011/11/01 | 442 | 454 | 440 | 453 | +9 | +2% | 1,291,000 |
| 2011/10/31 | 440 | 450 | 438 | 444 | +7 | +1.6% | 1,073,000 |
| 2011/10/28 | 459 | 459 | 437 | 437 | -15 | -3.3% | 1,203,000 |
| 2011/10/27 | 442 | 452 | 442 | 452 | +2 | +0.4% | 618,000 |
| 2011/10/26 | 453 | 455 | 444 | 450 | -2 | -0.4% | 1,085,000 |
| 2011/10/25 | 461 | 464 | 450 | 452 | -9 | -2% | 1,161,000 |
| 2011/10/24 | 482 | 482 | 457 | 461 | -29 | -5.9% | 2,408,000 |
| 2011/10/21 | 492 | 494 | 487 | 490 | -3 | -0.6% | 517,000 |
| 2011/10/20 | 486 | 493 | 482 | 493 | +9 | +1.9% | 1,173,000 |
| 2011/10/19 | 480 | 487 | 478 | 484 | +7 | +1.5% | 555,000 |
| 2011/10/18 | 477 | 482 | 472 | 477 | -8 | -1.6% | 669,000 |
| 2011/10/17 | 480 | 488 | 478 | 485 | +10 | +2.1% | 576,000 |
| 2011/10/14 | 484 | 484 | 473 | 475 | -9 | -1.9% | 812,000 |
| 2011/10/13 | 493 | 493 | 484 | 484 | -12 | -2.4% | 546,000 |
| 2011/10/12 | 498 | 499 | 494 | 496 | -5 | -1% | 793,000 |
| 2011/10/11 | 500 | 504 | 494 | 501 | +3 | +0.6% | 785,000 |
| 2011/10/07 | 505 | 508 | 497 | 498 | -8 | -1.6% | 808,000 |
| 2011/10/06 | 499 | 509 | 499 | 506 | +7 | +1.4% | 774,000 |
| 2011/10/05 | 509 | 509 | 496 | 499 | -11 | -2.2% | 1,326,000 |
| 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 |
3301～
3350
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
