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 |
|---|---|---|---|---|---|---|---|
| 2022/02/09 | 3,145 | 3,145 | 3,035 | 3,140 | -5 | -0.2% | 375,600 |
| 2022/02/08 | 3,125 | 3,150 | 3,090 | 3,145 | -5 | -0.2% | 221,400 |
| 2022/02/07 | 3,185 | 3,195 | 3,145 | 3,150 | -50 | -1.6% | 181,700 |
| 2022/02/04 | 3,145 | 3,220 | 3,145 | 3,200 | +45 | +1.4% | 307,300 |
| 2022/02/03 | 3,165 | 3,195 | 3,100 | 3,155 | -55 | -1.7% | 421,100 |
| 2022/02/02 | 3,205 | 3,230 | 3,145 | 3,210 | +10 | +0.3% | 364,500 |
| 2022/02/01 | 3,105 | 3,220 | 3,070 | 3,200 | +65 | +2.1% | 450,200 |
| 2022/01/31 | 2,967 | 3,195 | 2,958 | 3,135 | +125 | +4.2% | 656,900 |
| 2022/01/28 | 2,861 | 3,015 | 2,793 | 3,010 | +192 | +6.8% | 596,200 |
| 2022/01/27 | 2,980 | 2,980 | 2,795 | 2,818 | -146 | -4.9% | 483,800 |
| 2022/01/26 | 2,955 | 2,975 | 2,914 | 2,964 | +9 | +0.3% | 340,500 |
| 2022/01/25 | 2,937 | 2,955 | 2,898 | 2,955 | -22 | -0.7% | 319,800 |
| 2022/01/24 | 2,925 | 2,982 | 2,915 | 2,977 | +54 | +1.8% | 351,900 |
| 2022/01/21 | 2,920 | 2,925 | 2,867 | 2,923 | +3 | +0.1% | 294,600 |
| 2022/01/20 | 2,879 | 2,990 | 2,879 | 2,920 | +14 | +0.5% | 425,600 |
| 2022/01/19 | 2,900 | 2,944 | 2,866 | 2,906 | -37 | -1.3% | 393,900 |
| 2022/01/18 | 3,030 | 3,030 | 2,935 | 2,943 | -56 | -1.9% | 270,200 |
| 2022/01/17 | 3,000 | 3,015 | 2,973 | 2,999 | -6 | -0.2% | 182,500 |
| 2022/01/14 | 3,050 | 3,060 | 2,957 | 3,005 | -40 | -1.3% | 325,700 |
| 2022/01/13 | 3,045 | 3,060 | 3,020 | 3,045 | ±0 | ±0% | 219,600 |
| 2022/01/12 | 3,055 | 3,100 | 3,020 | 3,045 | ±0 | ±0% | 238,700 |
| 2022/01/11 | 3,035 | 3,060 | 3,010 | 3,045 | +35 | +1.2% | 351,900 |
| 2022/01/07 | 2,990 | 3,030 | 2,967 | 3,010 | ±0 | ±0% | 312,400 |
| 2022/01/06 | 3,035 | 3,065 | 2,987 | 3,010 | -35 | -1.1% | 285,500 |
| 2022/01/05 | 3,025 | 3,045 | 2,952 | 3,045 | +15 | +0.5% | 402,500 |
| 2022/01/04 | 2,979 | 3,040 | 2,949 | 3,030 | +101 | +3.4% | 719,300 |
| 2021/12/30 | 2,921 | 2,951 | 2,911 | 2,929 | +3 | +0.1% | 284,300 |
| 2021/12/29 | 2,962 | 2,999 | 2,910 | 2,926 | -44 | -1.5% | 333,100 |
| 2021/12/28 | 2,964 | 3,005 | 2,956 | 2,970 | +20 | +0.7% | 285,900 |
| 2021/12/27 | 2,994 | 2,994 | 2,914 | 2,950 | -48 | -1.6% | 296,500 |
| 2021/12/24 | 3,060 | 3,060 | 2,986 | 2,998 | -52 | -1.7% | 340,400 |
| 2021/12/23 | 3,115 | 3,115 | 3,035 | 3,050 | -15 | -0.5% | 294,100 |
| 2021/12/22 | 3,150 | 3,175 | 3,055 | 3,065 | -95 | -3% | 412,600 |
| 2021/12/21 | 3,125 | 3,195 | 3,110 | 3,160 | +25 | +0.8% | 403,800 |
| 2021/12/20 | 3,120 | 3,185 | 3,100 | 3,135 | -5 | -0.2% | 650,600 |
| 2021/12/17 | 3,195 | 3,215 | 3,110 | 3,140 | -60 | -1.9% | 989,400 |
| 2021/12/16 | 3,130 | 3,200 | 3,130 | 3,200 | +85 | +2.7% | 328,700 |
| 2021/12/15 | 3,060 | 3,125 | 3,050 | 3,115 | +45 | +1.5% | 337,500 |
| 2021/12/14 | 3,040 | 3,105 | 3,025 | 3,070 | +35 | +1.2% | 583,500 |
| 2021/12/13 | 3,015 | 3,040 | 2,965 | 3,035 | +36 | +1.2% | 325,500 |
| 2021/12/10 | 3,030 | 3,035 | 2,976 | 2,999 | -36 | -1.2% | 629,200 |
| 2021/12/09 | 3,135 | 3,140 | 3,025 | 3,035 | -115 | -3.7% | 564,400 |
| 2021/12/08 | 3,120 | 3,215 | 3,120 | 3,150 | +65 | +2.1% | 703,000 |
| 2021/12/07 | 3,095 | 3,105 | 3,045 | 3,085 | +5 | +0.2% | 576,800 |
| 2021/12/06 | 3,160 | 3,200 | 3,065 | 3,080 | -70 | -2.2% | 528,400 |
| 2021/12/03 | 3,090 | 3,165 | 3,060 | 3,150 | -10 | -0.3% | 553,600 |
| 2021/12/02 | 3,000 | 3,170 | 2,982 | 3,160 | +160 | +5.3% | 907,600 |
| 2021/12/01 | 3,135 | 3,180 | 3,000 | 3,000 | -205 | -6.4% | 1,118,400 |
| 2021/11/30 | 3,240 | 3,290 | 3,155 | 3,205 | -50 | -1.5% | 9,748,400 |
| 2021/11/29 | 3,170 | 3,290 | 3,135 | 3,255 | +20 | +0.6% | 1,376,100 |
851～
900
件表示中 / 3753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 | 420,600円 | -7.0% | -7.4% | 2.14% | 16.12倍 | 0.90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 | 106,000円 | -7.4% | -26.0% | 3.77% | 3.93倍 | 0.54倍 |
|
東北６県、新潟へ供給。宮城、青森で原発３基保有。域内でガス卸売り、洋上風力など再エネ開発 |
| Ｊパワー | 260,800円 | -8.0% | -15.1% | 3.83% | 5.36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 | 82,100円 | -8.5% | -33.9% | 2.56% | 4.54倍 | 0.42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 | 126,000円 | -6.0% | -42.1% | 3.97% | 6.32倍 | 0.59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
