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 |
---|---|---|---|---|---|---|---|
2023/04/06 | 2,463 | 2,463 | 2,436 | 2,451 | -8 | -0.3% | 214,200 |
2023/04/05 | 2,507 | 2,510 | 2,457 | 2,459 | -57 | -2.3% | 194,400 |
2023/04/04 | 2,483 | 2,517 | 2,481 | 2,516 | +32 | +1.3% | 222,400 |
2023/04/03 | 2,494 | 2,506 | 2,474 | 2,484 | +21 | +0.9% | 208,100 |
2023/03/31 | 2,470 | 2,483 | 2,450 | 2,463 | +1 | ±0% | 213,900 |
2023/03/30 | 2,460 | 2,471 | 2,436 | 2,462 | -28 | -1.1% | 311,100 |
2023/03/29 | 2,466 | 2,494 | 2,447 | 2,490 | +41 | +1.7% | 292,000 |
2023/03/28 | 2,493 | 2,496 | 2,445 | 2,449 | -29 | -1.2% | 223,300 |
2023/03/27 | 2,491 | 2,519 | 2,478 | 2,478 | +24 | +1% | 250,800 |
2023/03/24 | 2,440 | 2,463 | 2,425 | 2,454 | ±0 | ±0% | 228,100 |
2023/03/23 | 2,457 | 2,464 | 2,432 | 2,454 | -19 | -0.8% | 313,100 |
2023/03/22 | 2,503 | 2,504 | 2,450 | 2,473 | -9 | -0.4% | 472,700 |
2023/03/20 | 2,520 | 2,522 | 2,482 | 2,482 | -48 | -1.9% | 325,700 |
2023/03/17 | 2,513 | 2,555 | 2,506 | 2,530 | +26 | +1% | 402,700 |
2023/03/16 | 2,456 | 2,513 | 2,447 | 2,504 | -2 | -0.1% | 254,800 |
2023/03/15 | 2,510 | 2,524 | 2,491 | 2,506 | +21 | +0.8% | 284,600 |
2023/03/14 | 2,489 | 2,495 | 2,454 | 2,485 | -33 | -1.3% | 365,100 |
2023/03/13 | 2,526 | 2,540 | 2,495 | 2,518 | -27 | -1.1% | 336,000 |
2023/03/10 | 2,564 | 2,586 | 2,538 | 2,545 | -50 | -1.9% | 341,400 |
2023/03/09 | 2,605 | 2,605 | 2,575 | 2,595 | +2 | +0.1% | 420,200 |
2023/03/08 | 2,568 | 2,597 | 2,568 | 2,593 | +14 | +0.5% | 247,400 |
2023/03/07 | 2,544 | 2,579 | 2,542 | 2,579 | +44 | +1.7% | 284,500 |
2023/03/06 | 2,537 | 2,554 | 2,525 | 2,535 | -2 | -0.1% | 258,600 |
2023/03/03 | 2,520 | 2,541 | 2,508 | 2,537 | +39 | +1.6% | 300,700 |
2023/03/02 | 2,517 | 2,531 | 2,496 | 2,498 | -23 | -0.9% | 307,700 |
2023/03/01 | 2,545 | 2,545 | 2,500 | 2,521 | -36 | -1.4% | 379,100 |
2023/02/28 | 2,598 | 2,608 | 2,551 | 2,557 | -57 | -2.2% | 523,300 |
2023/02/27 | 2,603 | 2,615 | 2,584 | 2,614 | +26 | +1% | 278,400 |
2023/02/24 | 2,585 | 2,612 | 2,555 | 2,588 | +10 | +0.4% | 356,300 |
2023/02/22 | 2,575 | 2,604 | 2,560 | 2,578 | -13 | -0.5% | 583,500 |
2023/02/21 | 2,521 | 2,597 | 2,511 | 2,591 | +81 | +3.2% | 483,900 |
2023/02/20 | 2,530 | 2,554 | 2,507 | 2,510 | ±0 | ±0% | 302,600 |
2023/02/17 | 2,498 | 2,510 | 2,478 | 2,510 | -7 | -0.3% | 366,300 |
2023/02/16 | 2,517 | 2,524 | 2,483 | 2,517 | +16 | +0.6% | 345,000 |
2023/02/15 | 2,512 | 2,517 | 2,481 | 2,501 | -16 | -0.6% | 290,400 |
2023/02/14 | 2,500 | 2,524 | 2,490 | 2,517 | +31 | +1.2% | 479,000 |
2023/02/13 | 2,479 | 2,517 | 2,474 | 2,486 | +2 | +0.1% | 428,400 |
2023/02/10 | 2,468 | 2,497 | 2,460 | 2,484 | -11 | -0.4% | 299,000 |
2023/02/09 | 2,506 | 2,513 | 2,470 | 2,495 | -20 | -0.8% | 483,900 |
2023/02/08 | 2,484 | 2,518 | 2,483 | 2,515 | +35 | +1.4% | 400,000 |
2023/02/07 | 2,476 | 2,517 | 2,468 | 2,480 | +18 | +0.7% | 509,700 |
2023/02/06 | 2,490 | 2,496 | 2,452 | 2,462 | +7 | +0.3% | 450,700 |
2023/02/03 | 2,471 | 2,480 | 2,423 | 2,455 | -19 | -0.8% | 435,800 |
2023/02/02 | 2,485 | 2,507 | 2,470 | 2,474 | -8 | -0.3% | 428,400 |
2023/02/01 | 2,537 | 2,557 | 2,475 | 2,482 | -54 | -2.1% | 504,300 |
2023/01/31 | 2,466 | 2,543 | 2,458 | 2,536 | +85 | +3.5% | 762,900 |
2023/01/30 | 2,451 | 2,469 | 2,424 | 2,451 | +25 | +1% | 735,700 |
2023/01/27 | 2,370 | 2,501 | 2,349 | 2,426 | +60 | +2.5% | 1,261,900 |
2023/01/26 | 2,371 | 2,397 | 2,353 | 2,366 | -8 | -0.3% | 352,900 |
2023/01/25 | 2,365 | 2,380 | 2,359 | 2,374 | +4 | +0.2% | 205,600 |
401~
450
件表示中 / 3585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 | 384,900円 | +1.1% | -26.5% | 2.08% | 16.83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 | 120,400円 | +0.4% | -34.9% | 2.49% | 4.63倍 | 0.66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 | 256,600円 | +3.7% | -19.9% | 3.90% | 7.33倍 | 0.35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 | 96,800円 | -8.5% | -63.9% | 1.03% | 6.45倍 | 0.52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 | 123,400円 | +6.4% | -7.6% | 3.24% | 4.66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