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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 482 | 483 | 475 | 479 | -8 | -1.6% | 1,715,000 |
| 2010/06/16 | 487 | 488 | 482 | 487 | -1 | -0.2% | 842,000 |
| 2010/06/15 | 486 | 488 | 480 | 488 | +3 | +0.6% | 945,000 |
| 2010/06/14 | 488 | 489 | 484 | 485 | +3 | +0.6% | 490,000 |
| 2010/06/11 | 483 | 483 | 478 | 482 | +7 | +1.5% | 1,713,000 |
| 2010/06/10 | 477 | 480 | 473 | 475 | +2 | +0.4% | 1,061,000 |
| 2010/06/09 | 465 | 475 | 463 | 473 | -2 | -0.4% | 1,109,000 |
| 2010/06/08 | 473 | 476 | 467 | 475 | +3 | +0.6% | 674,000 |
| 2010/06/07 | 473 | 477 | 469 | 472 | -6 | -1.3% | 836,000 |
| 2010/06/04 | 476 | 481 | 474 | 478 | +1 | +0.2% | 977,000 |
| 2010/06/03 | 474 | 477 | 470 | 477 | +4 | +0.8% | 798,000 |
| 2010/06/02 | 457 | 476 | 456 | 473 | +12 | +2.6% | 1,628,000 |
| 2010/06/01 | 450 | 462 | 445 | 461 | +9 | +2% | 827,000 |
| 2010/05/31 | 451 | 455 | 450 | 452 | +1 | +0.2% | 665,000 |
| 2010/05/28 | 457 | 457 | 450 | 451 | -5 | -1.1% | 1,215,000 |
| 2010/05/27 | 452 | 458 | 451 | 456 | -1 | -0.2% | 1,496,000 |
| 2010/05/26 | 452 | 460 | 448 | 457 | +2 | +0.4% | 2,755,000 |
| 2010/05/25 | 447 | 455 | 446 | 455 | +4 | +0.9% | 1,225,000 |
| 2010/05/24 | 451 | 457 | 449 | 451 | -4 | -0.9% | 1,003,000 |
| 2010/05/21 | 461 | 464 | 453 | 455 | -5 | -1.1% | 1,345,000 |
| 2010/05/20 | 460 | 461 | 453 | 460 | -2 | -0.4% | 1,174,000 |
| 2010/05/19 | 464 | 468 | 459 | 462 | -2 | -0.4% | 975,000 |
| 2010/05/18 | 461 | 467 | 459 | 464 | ±0 | ±0% | 629,000 |
| 2010/05/17 | 462 | 465 | 457 | 464 | +1 | +0.2% | 1,103,000 |
| 2010/05/14 | 466 | 467 | 461 | 463 | -4 | -0.9% | 1,198,000 |
| 2010/05/13 | 465 | 471 | 462 | 467 | +3 | +0.6% | 1,125,000 |
| 2010/05/12 | 471 | 472 | 461 | 464 | -6 | -1.3% | 1,800,000 |
| 2010/05/11 | 473 | 474 | 465 | 470 | -3 | -0.6% | 1,184,000 |
| 2010/05/10 | 463 | 476 | 460 | 473 | +6 | +1.3% | 1,158,000 |
| 2010/05/07 | 468 | 474 | 462 | 467 | -9 | -1.9% | 1,416,000 |
| 2010/05/06 | 475 | 476 | 467 | 476 | +1 | +0.2% | 1,586,000 |
| 2010/04/30 | 469 | 476 | 463 | 475 | +7 | +1.5% | 1,865,000 |
| 2010/04/28 | 464 | 468 | 461 | 468 | -1 | -0.2% | 986,000 |
| 2010/04/27 | 473 | 473 | 463 | 469 | -6 | -1.3% | 949,000 |
| 2010/04/26 | 474 | 477 | 471 | 475 | +2 | +0.4% | 725,000 |
| 2010/04/23 | 465 | 476 | 465 | 473 | +5 | +1.1% | 678,000 |
| 2010/04/22 | 474 | 475 | 463 | 468 | -8 | -1.7% | 1,234,000 |
| 2010/04/21 | 477 | 480 | 471 | 476 | ±0 | ±0% | 1,143,000 |
| 2010/04/20 | 469 | 476 | 466 | 476 | +6 | +1.3% | 1,182,000 |
| 2010/04/19 | 474 | 480 | 469 | 470 | -4 | -0.8% | 988,000 |
| 2010/04/16 | 477 | 480 | 473 | 474 | -2 | -0.4% | 1,143,000 |
| 2010/04/15 | 478 | 478 | 474 | 476 | -1 | -0.2% | 1,254,000 |
| 2010/04/14 | 486 | 487 | 476 | 477 | -5 | -1% | 778,000 |
| 2010/04/13 | 488 | 488 | 478 | 482 | -6 | -1.2% | 1,405,000 |
| 2010/04/12 | 490 | 493 | 488 | 488 | -1 | -0.2% | 660,000 |
| 2010/04/09 | 488 | 493 | 485 | 489 | +1 | +0.2% | 667,000 |
| 2010/04/08 | 492 | 493 | 486 | 488 | -3 | -0.6% | 950,000 |
| 2010/04/07 | 493 | 496 | 490 | 491 | ±0 | ±0% | 1,228,000 |
| 2010/04/06 | 495 | 497 | 488 | 491 | ±0 | ±0% | 1,296,000 |
| 2010/04/05 | 499 | 499 | 489 | 491 | -8 | -1.6% | 1,305,000 |
3401～
3450
件表示中 / 3452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 | 403,000円 | +1.1% | -33.8% | 1.99% | 20.08倍 | 0.92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 | 127,100円 | +0.4% | -34.9% | 2.36% | 4.89倍 | 0.77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 | 254,200円 | -8.2% | -47.7% | 3.93% | 11.07倍 | 0.38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 | 100,600円 | -14.1% | -66.5% | 0.99% | 7.25倍 | 0.60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 |
| 北海電 | 133,300円 | -8.2% | -57.6% | 1.50% | 6.58倍 | 1.01倍 |
|
原子力・石炭火力の比重大。需要構造は冬ピーク型。停止中の泊原発１～３号機の再稼働目指す |
市場注目の銘柄
チャート関連のコラム
