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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 3,150 | 3,169 | 3,090 | 3,153 | -5 | -0.2% | 336,000 |
| 2024/03/11 | 3,180 | 3,194 | 3,100 | 3,158 | -73 | -2.3% | 384,400 |
| 2024/03/08 | 3,134 | 3,231 | 3,100 | 3,231 | +112 | +3.6% | 628,300 |
| 2024/03/07 | 3,050 | 3,119 | 3,035 | 3,119 | +101 | +3.3% | 449,200 |
| 2024/03/06 | 2,962 | 3,028 | 2,958 | 3,018 | +52.5 | +1.8% | 253,200 |
| 2024/03/05 | 2,920 | 2,985.5 | 2,906.5 | 2,965.5 | +37.5 | +1.3% | 356,500 |
| 2024/03/04 | 2,964 | 2,975 | 2,901 | 2,928 | -77 | -2.6% | 504,400 |
| 2024/03/01 | 2,996.5 | 3,035 | 2,994 | 3,005 | +2 | +0.1% | 208,500 |
| 2024/02/29 | 3,028 | 3,028 | 2,976.5 | 3,003 | -39 | -1.3% | 289,600 |
| 2024/02/28 | 3,020 | 3,069 | 3,014 | 3,042 | +54 | +1.8% | 306,500 |
| 2024/02/27 | 2,965 | 3,012 | 2,947.5 | 2,988 | +70.5 | +2.4% | 434,400 |
| 2024/02/26 | 2,933.5 | 2,949 | 2,903.5 | 2,917.5 | -16 | -0.5% | 214,000 |
| 2024/02/22 | 2,916.5 | 2,944.5 | 2,907.5 | 2,933.5 | +23.5 | +0.8% | 249,300 |
| 2024/02/21 | 2,976 | 2,976 | 2,888 | 2,910 | -66 | -2.2% | 451,300 |
| 2024/02/20 | 2,969 | 2,985 | 2,930.5 | 2,976 | +31.5 | +1.1% | 303,600 |
| 2024/02/19 | 2,877 | 2,944.5 | 2,873 | 2,944.5 | +58.5 | +2% | 193,000 |
| 2024/02/16 | 2,869.5 | 2,913.5 | 2,864.5 | 2,886 | +27.5 | +1% | 349,000 |
| 2024/02/15 | 2,857 | 2,864 | 2,833 | 2,858.5 | +1.5 | +0.1% | 287,900 |
| 2024/02/14 | 2,941 | 2,945 | 2,841.5 | 2,857 | -72.5 | -2.5% | 446,000 |
| 2024/02/13 | 2,890 | 2,939 | 2,869.5 | 2,929.5 | +39 | +1.3% | 245,400 |
| 2024/02/09 | 2,900 | 2,938.5 | 2,881.5 | 2,890.5 | -24.5 | -0.8% | 287,600 |
| 2024/02/08 | 2,964.5 | 2,970 | 2,908 | 2,915 | -72.5 | -2.4% | 473,300 |
| 2024/02/07 | 2,960 | 3,001 | 2,952 | 2,987.5 | +12.5 | +0.4% | 379,800 |
| 2024/02/06 | 3,016 | 3,046 | 2,973 | 2,975 | -67 | -2.2% | 481,200 |
| 2024/02/05 | 3,080 | 3,096 | 3,022 | 3,042 | +2 | +0.1% | 313,300 |
| 2024/02/02 | 3,017 | 3,059 | 2,997 | 3,040 | +57 | +1.9% | 342,500 |
| 2024/02/01 | 2,970 | 3,001 | 2,937 | 2,983 | +9.5 | +0.3% | 389,200 |
| 2024/01/31 | 2,910 | 2,987.5 | 2,903.5 | 2,973.5 | +72.5 | +2.5% | 502,000 |
| 2024/01/30 | 3,012 | 3,038 | 2,864.5 | 2,901 | -86 | -2.9% | 1,221,100 |
| 2024/01/29 | 2,969 | 3,005 | 2,967 | 2,987 | +32.5 | +1.1% | 204,300 |
| 2024/01/26 | 2,991 | 2,991 | 2,954.5 | 2,954.5 | -36.5 | -1.2% | 288,200 |
| 2024/01/25 | 2,966.5 | 2,999.5 | 2,949.5 | 2,991 | +18.5 | +0.6% | 268,000 |
| 2024/01/24 | 2,980.5 | 2,987 | 2,937 | 2,972.5 | -31.5 | -1% | 555,300 |
| 2024/01/23 | 3,015 | 3,046 | 2,994 | 3,004 | -14 | -0.5% | 240,000 |
| 2024/01/22 | 3,008 | 3,032 | 2,993 | 3,018 | +22.5 | +0.8% | 247,800 |
| 2024/01/19 | 3,001 | 3,007 | 2,972.5 | 2,995.5 | +9 | +0.3% | 279,100 |
| 2024/01/18 | 3,063 | 3,080 | 2,972 | 2,986.5 | -97.5 | -3.2% | 335,600 |
| 2024/01/17 | 3,099 | 3,152 | 3,084 | 3,084 | -44 | -1.4% | 264,000 |
| 2024/01/16 | 3,133 | 3,160 | 3,121 | 3,128 | -16 | -0.5% | 204,100 |
| 2024/01/15 | 3,114 | 3,158 | 3,105 | 3,144 | +46 | +1.5% | 206,400 |
| 2024/01/12 | 3,134 | 3,134 | 3,078 | 3,098 | -36 | -1.1% | 337,100 |
| 2024/01/11 | 3,180 | 3,189 | 3,131 | 3,134 | -26 | -0.8% | 329,100 |
| 2024/01/10 | 3,130 | 3,179 | 3,119 | 3,160 | +38 | +1.2% | 294,300 |
| 2024/01/09 | 3,087 | 3,134 | 3,071 | 3,122 | +51 | +1.7% | 457,200 |
| 2024/01/05 | 3,041 | 3,077 | 3,035 | 3,071 | +63 | +2.1% | 255,900 |
| 2024/01/04 | 2,923.5 | 3,021 | 2,889 | 3,008 | +63 | +2.1% | 417,900 |
| 2023/12/29 | 2,941.5 | 2,949.5 | 2,921.5 | 2,945 | +3.5 | +0.1% | 245,900 |
| 2023/12/28 | 2,939 | 2,958.5 | 2,927.5 | 2,941.5 | -7.5 | -0.3% | 242,600 |
| 2023/12/27 | 2,900 | 2,954 | 2,898 | 2,949 | +63 | +2.2% | 303,000 |
| 2023/12/26 | 2,870.5 | 2,886 | 2,847 | 2,886 | +14.5 | +0.5% | 200,700 |
301～
350
件表示中 / 3713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 | 399,400円 | -7.0% | -7.4% | 2.25% | 15.49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 | 100,800円 | -7.4% | -26.0% | 3.97% | 3.74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 | 237,000円 | -8.0% | -15.1% | 4.22% | 4.87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 | 70,500円 | -8.5% | -33.9% | 2.98% | 3.90倍 | 0.36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 | 116,300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
