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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,766 | 4,151 | 3,766 | 4,135 | +320 | +8.4% | 1,443,900 |
| 2024/04/25 | 3,808 | 3,937 | 3,737 | 3,815 | +65 | +1.7% | 1,459,700 |
| 2024/04/24 | 3,782 | 3,803 | 3,717 | 3,750 | -33 | -0.9% | 638,300 |
| 2024/04/23 | 3,780 | 3,825 | 3,777 | 3,783 | +48 | +1.3% | 473,600 |
| 2024/04/22 | 3,654 | 3,738 | 3,651 | 3,735 | +151 | +4.2% | 253,700 |
| 2024/04/19 | 3,586 | 3,626 | 3,550 | 3,584 | -42 | -1.2% | 224,200 |
| 2024/04/18 | 3,597 | 3,626 | 3,565 | 3,626 | +30 | +0.8% | 194,000 |
| 2024/04/17 | 3,665 | 3,697 | 3,541 | 3,596 | -48 | -1.3% | 344,900 |
| 2024/04/16 | 3,672 | 3,693 | 3,627 | 3,644 | -40 | -1.1% | 278,500 |
| 2024/04/15 | 3,604 | 3,728 | 3,591 | 3,684 | +53 | +1.5% | 276,700 |
| 2024/04/12 | 3,610 | 3,656 | 3,573 | 3,631 | +54 | +1.5% | 305,000 |
| 2024/04/11 | 3,491 | 3,613 | 3,452 | 3,577 | +39 | +1.1% | 259,900 |
| 2024/04/10 | 3,440 | 3,538 | 3,433 | 3,538 | +104 | +3% | 319,500 |
| 2024/04/09 | 3,431 | 3,454 | 3,411 | 3,434 | +20 | +0.6% | 193,200 |
| 2024/04/08 | 3,413 | 3,436 | 3,403 | 3,414 | -12 | -0.4% | 236,100 |
| 2024/04/05 | 3,374 | 3,427 | 3,356 | 3,426 | +17 | +0.5% | 260,800 |
| 2024/04/04 | 3,373 | 3,419 | 3,356 | 3,409 | +67 | +2% | 259,700 |
| 2024/04/03 | 3,322 | 3,363 | 3,298 | 3,342 | +12 | +0.4% | 410,000 |
| 2024/04/02 | 3,367 | 3,381 | 3,324 | 3,330 | -36 | -1.1% | 343,800 |
| 2024/04/01 | 3,463 | 3,463 | 3,356 | 3,366 | -98 | -2.8% | 311,100 |
| 2024/03/29 | 3,360 | 3,474 | 3,352 | 3,464 | +121 | +3.6% | 499,200 |
| 2024/03/28 | 3,340 | 3,471 | 3,317 | 3,343 | -8 | -0.2% | 656,900 |
| 2024/03/27 | 3,335 | 3,374 | 3,307 | 3,351 | +41 | +1.2% | 305,800 |
| 2024/03/26 | 3,319 | 3,337 | 3,292 | 3,310 | +12 | +0.4% | 148,700 |
| 2024/03/25 | 3,345 | 3,346 | 3,285 | 3,298 | -77 | -2.3% | 277,400 |
| 2024/03/22 | 3,383 | 3,395 | 3,330 | 3,375 | +60 | +1.8% | 339,800 |
| 2024/03/21 | 3,324 | 3,332 | 3,271 | 3,315 | +48 | +1.5% | 335,900 |
| 2024/03/19 | 3,245 | 3,290 | 3,227 | 3,267 | +44 | +1.4% | 213,600 |
| 2024/03/18 | 3,232 | 3,243 | 3,187 | 3,223 | +24 | +0.8% | 236,600 |
| 2024/03/15 | 3,209 | 3,229 | 3,161 | 3,199 | +18 | +0.6% | 612,900 |
| 2024/03/14 | 3,102 | 3,181 | 3,084 | 3,181 | +68 | +2.2% | 319,500 |
| 2024/03/13 | 3,155 | 3,155 | 3,067 | 3,113 | -40 | -1.3% | 251,600 |
| 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 |
1～
50
件表示中 / 3445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 | 413,500円 | +1.1% | -33.8% | 1.93% | 20.70倍 | 0.95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 | 117,300円 | -5.9% | - | 1.28% | 2.93倍 | 0.82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 | 262,800円 | -29.0% | -43.2% | 3.42% | 7.17倍 | 0.41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 | 104,000円 | -5.0% | - | 2.88% | 3.07倍 | 0.64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 | 118,000円 | -0.1% | - | 2.54% | 5.92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 |
市場注目の銘柄
チャート関連のコラム
