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 |
|---|---|---|---|---|---|---|---|
| 2011/07/12 | 440 | 444 | 433 | 444 | -2 | -0.4% | 2,165,000 |
| 2011/07/11 | 438 | 447 | 435 | 446 | +5 | +1.1% | 1,047,000 |
| 2011/07/08 | 434 | 443 | 434 | 441 | +7 | +1.6% | 1,081,000 |
| 2011/07/07 | 437 | 438 | 430 | 434 | -7 | -1.6% | 2,114,000 |
| 2011/07/06 | 439 | 442 | 437 | 441 | -2 | -0.5% | 1,321,000 |
| 2011/07/05 | 441 | 444 | 438 | 443 | +3 | +0.7% | 1,031,000 |
| 2011/07/04 | 435 | 443 | 432 | 440 | +7 | +1.6% | 1,586,000 |
| 2011/07/01 | 438 | 438 | 431 | 433 | -2 | -0.5% | 695,000 |
| 2011/06/30 | 432 | 437 | 430 | 435 | +5 | +1.2% | 1,254,000 |
| 2011/06/29 | 430 | 433 | 426 | 430 | +3 | +0.7% | 1,379,000 |
| 2011/06/28 | 433 | 435 | 425 | 427 | -3 | -0.7% | 952,000 |
| 2011/06/27 | 435 | 437 | 428 | 430 | -4 | -0.9% | 969,000 |
| 2011/06/24 | 433 | 438 | 430 | 434 | +1 | +0.2% | 1,265,000 |
| 2011/06/23 | 433 | 437 | 431 | 433 | -4 | -0.9% | 1,256,000 |
| 2011/06/22 | 438 | 440 | 429 | 437 | -1 | -0.2% | 1,877,000 |
| 2011/06/21 | 428 | 439 | 424 | 438 | +10 | +2.3% | 1,676,000 |
| 2011/06/20 | 426 | 433 | 425 | 428 | +3 | +0.7% | 2,424,000 |
| 2011/06/17 | 422 | 425 | 413 | 425 | +3 | +0.7% | 1,714,000 |
| 2011/06/16 | 420 | 428 | 417 | 422 | -1 | -0.2% | 1,112,000 |
| 2011/06/15 | 425 | 428 | 416 | 423 | -1 | -0.2% | 2,019,000 |
| 2011/06/14 | 412 | 425 | 412 | 424 | +15 | +3.7% | 2,213,000 |
| 2011/06/13 | 405 | 410 | 398 | 409 | +3 | +0.7% | 1,276,000 |
| 2011/06/10 | 409 | 410 | 403 | 406 | +2 | +0.5% | 2,610,000 |
| 2011/06/09 | 395 | 406 | 391 | 404 | +11 | +2.8% | 3,235,000 |
| 2011/06/08 | 386 | 395 | 385 | 393 | +6 | +1.6% | 1,468,000 |
| 2011/06/07 | 379 | 389 | 379 | 387 | +9 | +2.4% | 1,711,000 |
| 2011/06/06 | 387 | 387 | 376 | 378 | -10 | -2.6% | 1,255,000 |
| 2011/06/03 | 384 | 393 | 384 | 388 | +1 | +0.3% | 1,536,000 |
| 2011/06/02 | 383 | 390 | 379 | 387 | +1 | +0.3% | 2,376,000 |
| 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 |
3401～
3450
件表示中 / 3714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 | 403,900円 | -7.0% | -7.4% | 2.23% | 15.67倍 | 0.87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 | 99,900円 | -7.4% | -26.0% | 4.00% | 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 | 237,600円 | -8.0% | -15.1% | 4.21% | 4.88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 | 116,400円 | -6.0% | -42.1% | 4.30% | 5.84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
