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 |
---|---|---|---|---|---|---|---|
2023/08/10 | 2,570 | 2,606 | 2,570 | 2,583 | -13 | -0.5% | 204,000 |
2023/08/09 | 2,600 | 2,602.5 | 2,561 | 2,596 | +12 | +0.5% | 206,700 |
2023/08/08 | 2,530 | 2,592 | 2,530 | 2,584 | +58.5 | +2.3% | 240,000 |
2023/08/07 | 2,514.5 | 2,538.5 | 2,494 | 2,525.5 | +11 | +0.4% | 230,300 |
2023/08/04 | 2,563 | 2,566.5 | 2,510 | 2,514.5 | -57.5 | -2.2% | 445,400 |
2023/08/03 | 2,650 | 2,650 | 2,563 | 2,572 | -69 | -2.6% | 353,900 |
2023/08/02 | 2,695 | 2,702.5 | 2,635.5 | 2,641 | -82.5 | -3% | 326,000 |
2023/08/01 | 2,675 | 2,723.5 | 2,646 | 2,723.5 | +60 | +2.3% | 397,300 |
2023/07/31 | 2,660 | 2,714.5 | 2,640 | 2,663.5 | +33 | +1.3% | 538,800 |
2023/07/28 | 2,616.5 | 2,648 | 2,564 | 2,630.5 | -43 | -1.6% | 814,200 |
2023/07/27 | 2,497.5 | 2,774 | 2,469.5 | 2,673.5 | +190.5 | +7.7% | 2,653,300 |
2023/07/26 | 2,478 | 2,488.5 | 2,444.5 | 2,483 | +13 | +0.5% | 372,300 |
2023/07/25 | 2,460 | 2,482 | 2,453 | 2,470 | +30 | +1.2% | 311,400 |
2023/07/24 | 2,463.5 | 2,463.5 | 2,436 | 2,440 | +3.5 | +0.1% | 243,400 |
2023/07/21 | 2,440.5 | 2,455 | 2,432.5 | 2,436.5 | +18.5 | +0.8% | 295,400 |
2023/07/20 | 2,429.5 | 2,442 | 2,406 | 2,418 | -9 | -0.4% | 206,200 |
2023/07/19 | 2,425 | 2,428 | 2,406 | 2,427 | +10.5 | +0.4% | 192,000 |
2023/07/18 | 2,399.5 | 2,417.5 | 2,392 | 2,416.5 | +17.5 | +0.7% | 214,400 |
2023/07/14 | 2,420 | 2,429.5 | 2,383 | 2,399 | -12 | -0.5% | 268,800 |
2023/07/13 | 2,418 | 2,422 | 2,398.5 | 2,411 | -1 | ±0% | 205,100 |
2023/07/12 | 2,418 | 2,419.5 | 2,386 | 2,412 | +11 | +0.5% | 255,800 |
2023/07/11 | 2,446 | 2,448.5 | 2,392.5 | 2,401 | -36.5 | -1.5% | 361,500 |
2023/07/10 | 2,428 | 2,453.5 | 2,391.5 | 2,437.5 | +1 | ±0% | 342,400 |
2023/07/07 | 2,458 | 2,464.5 | 2,436.5 | 2,436.5 | -27.5 | -1.1% | 318,900 |
2023/07/06 | 2,507.5 | 2,511.5 | 2,459 | 2,464 | -42.5 | -1.7% | 413,000 |
2023/07/05 | 2,500 | 2,512.5 | 2,491 | 2,506.5 | -3 | -0.1% | 239,200 |
2023/07/04 | 2,533 | 2,537 | 2,508.5 | 2,509.5 | -39 | -1.5% | 233,800 |
2023/07/03 | 2,503.5 | 2,550 | 2,503 | 2,548.5 | +56 | +2.2% | 286,100 |
2023/06/30 | 2,519 | 2,526 | 2,470 | 2,492.5 | -30 | -1.2% | 375,100 |
2023/06/29 | 2,580 | 2,580 | 2,518.5 | 2,522.5 | -59.5 | -2.3% | 333,100 |
2023/06/28 | 2,533 | 2,582 | 2,525.5 | 2,582 | +42 | +1.7% | 304,300 |
2023/06/27 | 2,548 | 2,564.5 | 2,514.5 | 2,540 | +5 | +0.2% | 236,300 |
2023/06/26 | 2,530 | 2,544 | 2,490 | 2,535 | -5 | -0.2% | 220,900 |
2023/06/23 | 2,550 | 2,575 | 2,529.5 | 2,540 | -5 | -0.2% | 202,000 |
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 |
301~
350
件表示中 / 3571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 | 382,100円 | +1.1% | -26.5% | 2.09% | 16.88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 |
Jパワー | 255,200円 | -8.2% | -47.7% | 3.92% | 11.11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 | 111,200円 | -14.1% | -66.5% | 0.90% | 8.02倍 | 0.66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 | 137,300円 | +6.4% | -7.6% | 2.91% | 5.18倍 | 0.70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 |
北陸電 | 106,100円 | +5.8% | -44.4% | 1.65% | 4.92倍 | 0.64倍 |
|
北陸3県に供給。志賀原発2基が11年から停止続く。現在は石炭火力主体。水力比率も高い |
市場注目の銘柄
チャート関連のコラム