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 |
---|---|---|---|---|---|---|---|
2023/06/22 | 2,542 | 2,555.5 | 2,534.5 | 2,545 | +22 | +0.9% | 211,900 |
2023/06/21 | 2,510 | 2,535.5 | 2,505 | 2,523 | +7 | +0.3% | 276,700 |
2023/06/20 | 2,527 | 2,536 | 2,501 | 2,516 | -27.5 | -1.1% | 233,800 |
2023/06/19 | 2,537 | 2,564 | 2,526 | 2,543.5 | +6.5 | +0.3% | 215,000 |
2023/06/16 | 2,508.5 | 2,538.5 | 2,499 | 2,537 | +31 | +1.2% | 649,800 |
2023/06/15 | 2,505 | 2,515 | 2,486.5 | 2,506 | -20.5 | -0.8% | 275,800 |
2023/06/14 | 2,534.5 | 2,535 | 2,503 | 2,526.5 | +7.5 | +0.3% | 253,900 |
2023/06/13 | 2,548 | 2,558.5 | 2,514 | 2,519 | -19.5 | -0.8% | 408,500 |
2023/06/12 | 2,540 | 2,557.5 | 2,521.5 | 2,538.5 | +15 | +0.6% | 223,000 |
2023/06/09 | 2,495 | 2,526.5 | 2,493.5 | 2,523.5 | +41 | +1.7% | 355,500 |
2023/06/08 | 2,486.5 | 2,512.5 | 2,475.5 | 2,482.5 | +8.5 | +0.3% | 233,200 |
2023/06/07 | 2,533 | 2,540 | 2,471.5 | 2,474 | -37.5 | -1.5% | 318,700 |
2023/06/06 | 2,497 | 2,512 | 2,471 | 2,511.5 | +12 | +0.5% | 249,400 |
2023/06/05 | 2,524 | 2,524 | 2,491 | 2,499.5 | +4.5 | +0.2% | 264,300 |
2023/06/02 | 2,457 | 2,501 | 2,451 | 2,495 | +27 | +1.1% | 243,800 |
2023/06/01 | 2,432 | 2,477 | 2,422 | 2,468 | +28 | +1.1% | 278,900 |
2023/05/31 | 2,445 | 2,450 | 2,408 | 2,440 | -15 | -0.6% | 552,000 |
2023/05/30 | 2,464 | 2,473 | 2,443 | 2,455 | -9 | -0.4% | 189,500 |
2023/05/29 | 2,479 | 2,484 | 2,456 | 2,464 | -15 | -0.6% | 297,800 |
2023/05/26 | 2,556 | 2,556 | 2,474 | 2,479 | -75 | -2.9% | 340,900 |
2023/05/25 | 2,588 | 2,591 | 2,542 | 2,554 | -29 | -1.1% | 230,300 |
2023/05/24 | 2,606 | 2,640 | 2,583 | 2,583 | -21 | -0.8% | 289,200 |
2023/05/23 | 2,602 | 2,605 | 2,581 | 2,604 | +18 | +0.7% | 251,500 |
2023/05/22 | 2,583 | 2,609 | 2,576 | 2,586 | +20 | +0.8% | 269,300 |
2023/05/19 | 2,585 | 2,596 | 2,553 | 2,566 | -8 | -0.3% | 247,100 |
2023/05/18 | 2,646 | 2,646 | 2,563 | 2,574 | -56 | -2.1% | 337,800 |
2023/05/17 | 2,617 | 2,665 | 2,617 | 2,630 | +5 | +0.2% | 342,000 |
2023/05/16 | 2,587 | 2,639 | 2,587 | 2,625 | +52 | +2% | 371,500 |
2023/05/15 | 2,562 | 2,583 | 2,546 | 2,573 | +29 | +1.1% | 226,200 |
2023/05/12 | 2,539 | 2,577 | 2,522 | 2,544 | -11 | -0.4% | 275,500 |
2023/05/11 | 2,550 | 2,568 | 2,546 | 2,555 | -5 | -0.2% | 157,500 |
2023/05/10 | 2,550 | 2,576 | 2,537 | 2,560 | +9 | +0.4% | 310,200 |
2023/05/09 | 2,498 | 2,581 | 2,494 | 2,551 | +50 | +2% | 487,800 |
2023/05/08 | 2,538 | 2,542 | 2,487 | 2,501 | -42 | -1.7% | 469,100 |
2023/05/02 | 2,576 | 2,583 | 2,518 | 2,543 | -47 | -1.8% | 387,300 |
2023/05/01 | 2,544 | 2,609 | 2,542 | 2,590 | +48 | +1.9% | 638,600 |
2023/04/28 | 2,415 | 2,546 | 2,413 | 2,542 | +168 | +7.1% | 1,283,200 |
2023/04/27 | 2,539 | 2,657 | 2,356 | 2,374 | -141 | -5.6% | 2,317,100 |
2023/04/26 | 2,545 | 2,566 | 2,491 | 2,515 | -7 | -0.3% | 645,000 |
2023/04/25 | 2,544 | 2,562 | 2,514 | 2,522 | +4 | +0.2% | 288,900 |
2023/04/24 | 2,533 | 2,534 | 2,506 | 2,518 | +8 | +0.3% | 205,800 |
2023/04/21 | 2,473 | 2,518 | 2,456 | 2,510 | +47 | +1.9% | 300,400 |
2023/04/20 | 2,461 | 2,474 | 2,452 | 2,463 | -4 | -0.2% | 158,500 |
2023/04/19 | 2,480 | 2,481 | 2,454 | 2,467 | -33 | -1.3% | 220,800 |
2023/04/18 | 2,500 | 2,510 | 2,482 | 2,500 | +12 | +0.5% | 228,600 |
2023/04/17 | 2,500 | 2,507 | 2,475 | 2,488 | -4 | -0.2% | 190,800 |
2023/04/14 | 2,481 | 2,503 | 2,474 | 2,492 | +20 | +0.8% | 236,700 |
2023/04/13 | 2,448 | 2,480 | 2,443 | 2,472 | +24 | +1% | 176,900 |
2023/04/12 | 2,441 | 2,462 | 2,439 | 2,448 | +21 | +0.9% | 158,300 |
2023/04/11 | 2,410 | 2,438 | 2,410 | 2,427 | +24 | +1% | 206,800 |
351~
400
件表示中 / 3587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 | 387,200円 | +1.1% | -26.5% | 2.07% | 16.93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 | 121,200円 | +0.4% | -34.9% | 2.48% | 4.66倍 | 0.65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 | 259,600円 | +3.7% | -19.9% | 3.85% | 7.42倍 | 0.36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 | 95,000円 | -8.5% | -63.9% | 1.05% | 6.32倍 | 0.51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 | 124,200円 | +6.4% | -7.6% | 3.22% | 4.69倍 | 0.63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