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 |
|---|---|---|---|---|---|---|---|
| 2019/05/28 | 4,355 | 4,365 | 4,245 | 4,250 | -120 | -2.7% | 391,800 |
| 2019/05/27 | 4,350 | 4,390 | 4,340 | 4,370 | +35 | +0.8% | 145,100 |
| 2019/05/24 | 4,320 | 4,350 | 4,275 | 4,335 | +45 | +1% | 181,900 |
| 2019/05/23 | 4,185 | 4,290 | 4,180 | 4,290 | +100 | +2.4% | 168,500 |
| 2019/05/22 | 4,195 | 4,230 | 4,175 | 4,190 | -20 | -0.5% | 155,800 |
| 2019/05/21 | 4,240 | 4,275 | 4,195 | 4,210 | -45 | -1.1% | 156,700 |
| 2019/05/20 | 4,255 | 4,300 | 4,240 | 4,255 | -25 | -0.6% | 160,900 |
| 2019/05/17 | 4,385 | 4,385 | 4,250 | 4,280 | -60 | -1.4% | 260,000 |
| 2019/05/16 | 4,285 | 4,360 | 4,270 | 4,340 | +70 | +1.6% | 242,100 |
| 2019/05/15 | 4,265 | 4,275 | 4,195 | 4,270 | +40 | +0.9% | 228,300 |
| 2019/05/14 | 4,195 | 4,285 | 4,165 | 4,230 | -150 | -3.4% | 316,900 |
| 2019/05/13 | 4,335 | 4,425 | 4,305 | 4,380 | +20 | +0.5% | 186,600 |
| 2019/05/10 | 4,310 | 4,400 | 4,290 | 4,360 | +40 | +0.9% | 245,400 |
| 2019/05/09 | 4,280 | 4,370 | 4,210 | 4,320 | -120 | -2.7% | 383,700 |
| 2019/05/08 | 4,555 | 4,595 | 4,425 | 4,440 | -150 | -3.3% | 309,000 |
| 2019/05/07 | 4,700 | 4,765 | 4,585 | 4,590 | +10 | +0.2% | 386,000 |
| 2019/04/26 | 4,660 | 4,710 | 4,520 | 4,580 | -55 | -1.2% | 380,700 |
| 2019/04/25 | 4,600 | 4,650 | 4,590 | 4,635 | +60 | +1.3% | 210,400 |
| 2019/04/24 | 4,660 | 4,675 | 4,555 | 4,575 | -60 | -1.3% | 272,100 |
| 2019/04/23 | 4,605 | 4,675 | 4,595 | 4,635 | +60 | +1.3% | 248,800 |
| 2019/04/22 | 4,495 | 4,585 | 4,465 | 4,575 | +75 | +1.7% | 205,300 |
| 2019/04/19 | 4,500 | 4,530 | 4,440 | 4,500 | -50 | -1.1% | 256,600 |
| 2019/04/18 | 4,595 | 4,620 | 4,525 | 4,550 | -90 | -1.9% | 259,700 |
| 2019/04/17 | 4,740 | 4,750 | 4,630 | 4,640 | -100 | -2.1% | 229,500 |
| 2019/04/16 | 4,790 | 4,820 | 4,720 | 4,740 | -70 | -1.5% | 178,400 |
| 2019/04/15 | 4,920 | 4,920 | 4,800 | 4,810 | +20 | +0.4% | 171,200 |
| 2019/04/12 | 4,810 | 4,825 | 4,755 | 4,790 | +15 | +0.3% | 148,200 |
| 2019/04/11 | 4,785 | 4,795 | 4,735 | 4,775 | +10 | +0.2% | 178,900 |
| 2019/04/10 | 4,750 | 4,800 | 4,720 | 4,765 | -30 | -0.6% | 255,000 |
| 2019/04/09 | 4,930 | 4,935 | 4,785 | 4,795 | -135 | -2.7% | 232,800 |
| 2019/04/08 | 4,890 | 4,945 | 4,825 | 4,930 | +40 | +0.8% | 157,600 |
| 2019/04/05 | 4,920 | 4,950 | 4,880 | 4,890 | -10 | -0.2% | 174,800 |
| 2019/04/04 | 4,875 | 4,900 | 4,805 | 4,900 | +25 | +0.5% | 229,700 |
| 2019/04/03 | 4,925 | 4,925 | 4,810 | 4,875 | -60 | -1.2% | 272,700 |
| 2019/04/02 | 5,100 | 5,100 | 4,935 | 4,935 | -135 | -2.7% | 210,900 |
| 2019/04/01 | 5,030 | 5,090 | 5,020 | 5,070 | +100 | +2% | 181,900 |
| 2019/03/29 | 5,010 | 5,060 | 4,970 | 4,970 | -50 | -1% | 217,800 |
| 2019/03/28 | 5,000 | 5,050 | 4,950 | 5,020 | -30 | -0.6% | 196,700 |
| 2019/03/27 | 5,110 | 5,130 | 5,010 | 5,050 | -90 | -1.8% | 213,500 |
| 2019/03/26 | 5,040 | 5,160 | 5,040 | 5,140 | +140 | +2.8% | 307,000 |
| 2019/03/25 | 4,980 | 5,040 | 4,945 | 5,000 | -10 | -0.2% | 278,600 |
| 2019/03/22 | 5,040 | 5,070 | 4,965 | 5,010 | -30 | -0.6% | 214,800 |
| 2019/03/20 | 5,100 | 5,130 | 5,000 | 5,040 | -30 | -0.6% | 242,800 |
| 2019/03/19 | 5,220 | 5,220 | 5,070 | 5,070 | -170 | -3.2% | 169,600 |
| 2019/03/18 | 5,200 | 5,240 | 5,120 | 5,240 | +40 | +0.8% | 207,000 |
| 2019/03/15 | 5,170 | 5,220 | 5,160 | 5,200 | +90 | +1.8% | 376,000 |
| 2019/03/14 | 5,180 | 5,180 | 5,090 | 5,110 | -20 | -0.4% | 157,700 |
| 2019/03/13 | 5,120 | 5,170 | 5,090 | 5,130 | +10 | +0.2% | 177,200 |
| 2019/03/12 | 5,060 | 5,150 | 5,050 | 5,120 | +110 | +2.2% | 217,900 |
| 2019/03/11 | 4,930 | 5,030 | 4,900 | 5,010 | +100 | +2% | 164,100 |
1451～
1500
件表示中 / 3692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 | 421,700円 | -7.0% | -7.4% | 2.13% | 16.46倍 | 0.92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 | 104,200円 | -7.4% | -26.0% | 3.84% | 3.86倍 | 0.53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 | 252,600円 | +6.0% | +7.1% | 3.96% | 5.25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 | 74,500円 | -8.5% | -33.9% | 2.82% | 4.12倍 | 0.38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 | 119,800円 | -6.0% | -42.1% | 4.17% | 6.01倍 | 0.56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
