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 |
---|---|---|---|---|---|---|---|
2010/09/27 | 440 | 445 | 436 | 444 | +4 | +0.9% | 921,000 |
2010/09/24 | 442 | 446 | 439 | 440 | -6 | -1.3% | 923,000 |
2010/09/22 | 445 | 449 | 445 | 446 | -2 | -0.4% | 381,000 |
2010/09/21 | 455 | 456 | 445 | 448 | -3 | -0.7% | 1,011,000 |
2010/09/17 | 455 | 455 | 450 | 451 | -1 | -0.2% | 876,000 |
2010/09/16 | 466 | 466 | 451 | 452 | -14 | -3% | 770,000 |
2010/09/15 | 461 | 469 | 459 | 466 | +7 | +1.5% | 844,000 |
2010/09/14 | 457 | 460 | 455 | 459 | +1 | +0.2% | 676,000 |
2010/09/13 | 463 | 464 | 455 | 458 | -4 | -0.9% | 618,000 |
2010/09/10 | 469 | 469 | 461 | 462 | -4 | -0.9% | 1,368,000 |
2010/09/09 | 465 | 467 | 462 | 466 | +4 | +0.9% | 957,000 |
2010/09/08 | 461 | 465 | 459 | 462 | -3 | -0.6% | 776,000 |
2010/09/07 | 460 | 468 | 460 | 465 | +4 | +0.9% | 1,168,000 |
2010/09/06 | 454 | 461 | 453 | 461 | +9 | +2% | 884,000 |
2010/09/03 | 444 | 453 | 443 | 452 | +9 | +2% | 1,182,000 |
2010/09/02 | 442 | 443 | 439 | 443 | +4 | +0.9% | 698,000 |
2010/09/01 | 433 | 440 | 432 | 439 | +4 | +0.9% | 1,062,000 |
2010/08/31 | 436 | 439 | 430 | 435 | -4 | -0.9% | 1,208,000 |
2010/08/30 | 445 | 446 | 439 | 439 | -2 | -0.5% | 811,000 |
2010/08/27 | 433 | 443 | 433 | 441 | +9 | +2.1% | 1,024,000 |
2010/08/26 | 429 | 432 | 424 | 432 | +4 | +0.9% | 935,000 |
2010/08/25 | 422 | 428 | 422 | 428 | -1 | -0.2% | 615,000 |
2010/08/24 | 427 | 429 | 426 | 429 | ±0 | ±0% | 331,000 |
2010/08/23 | 429 | 429 | 424 | 429 | +1 | +0.2% | 397,000 |
2010/08/20 | 431 | 431 | 425 | 428 | -3 | -0.7% | 616,000 |
2010/08/19 | 430 | 431 | 427 | 431 | -1 | -0.2% | 561,000 |
2010/08/18 | 432 | 433 | 428 | 432 | ±0 | ±0% | 681,000 |
2010/08/17 | 426 | 433 | 426 | 432 | ±0 | ±0% | 581,000 |
2010/08/16 | 426 | 432 | 425 | 432 | +4 | +0.9% | 516,000 |
2010/08/13 | 427 | 430 | 424 | 428 | -3 | -0.7% | 671,000 |
2010/08/12 | 422 | 432 | 422 | 431 | +4 | +0.9% | 945,000 |
2010/08/11 | 434 | 434 | 424 | 427 | -7 | -1.6% | 978,000 |
2010/08/10 | 433 | 436 | 432 | 434 | -3 | -0.7% | 498,000 |
2010/08/09 | 431 | 437 | 431 | 437 | +3 | +0.7% | 506,000 |
2010/08/06 | 428 | 435 | 428 | 434 | -1 | -0.2% | 601,000 |
2010/08/05 | 436 | 437 | 431 | 435 | +4 | +0.9% | 910,000 |
2010/08/04 | 434 | 435 | 428 | 431 | -4 | -0.9% | 904,000 |
2010/08/03 | 439 | 439 | 434 | 435 | ±0 | ±0% | 787,000 |
2010/08/02 | 435 | 439 | 434 | 435 | -2 | -0.5% | 574,000 |
2010/07/30 | 445 | 446 | 433 | 437 | -12 | -2.7% | 1,650,000 |
2010/07/29 | 450 | 454 | 445 | 449 | -4 | -0.9% | 1,201,000 |
2010/07/28 | 451 | 456 | 449 | 453 | +2 | +0.4% | 634,000 |
2010/07/27 | 449 | 454 | 448 | 451 | ±0 | ±0% | 593,000 |
2010/07/26 | 455 | 457 | 448 | 451 | -4 | -0.9% | 571,000 |
2010/07/23 | 456 | 458 | 451 | 455 | -1 | -0.2% | 646,000 |
2010/07/22 | 455 | 463 | 453 | 456 | +2 | +0.4% | 739,000 |
2010/07/21 | 458 | 458 | 452 | 454 | ±0 | ±0% | 672,000 |
2010/07/20 | 454 | 459 | 450 | 454 | +1 | +0.2% | 849,000 |
2010/07/16 | 453 | 455 | 450 | 453 | ±0 | ±0% | 669,000 |
2010/07/15 | 458 | 458 | 452 | 453 | -7 | -1.5% | 619,000 |
3451~
3500
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