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 |
|---|---|---|---|---|---|---|---|
| 2019/02/26 | 4,905 | 5,000 | 4,880 | 4,970 | +45 | +0.9% | 152,500 |
| 2019/02/25 | 4,895 | 4,935 | 4,870 | 4,925 | +35 | +0.7% | 136,900 |
| 2019/02/22 | 4,900 | 4,950 | 4,885 | 4,890 | -5 | -0.1% | 97,300 |
| 2019/02/21 | 4,980 | 5,010 | 4,870 | 4,895 | -60 | -1.2% | 222,700 |
| 2019/02/20 | 4,860 | 4,960 | 4,850 | 4,955 | +45 | +0.9% | 154,300 |
| 2019/02/19 | 4,845 | 4,910 | 4,840 | 4,910 | +105 | +2.2% | 151,000 |
| 2019/02/18 | 4,835 | 4,870 | 4,780 | 4,805 | +5 | +0.1% | 237,300 |
| 2019/02/15 | 4,770 | 4,815 | 4,740 | 4,800 | +65 | +1.4% | 257,300 |
| 2019/02/14 | 4,720 | 4,760 | 4,710 | 4,735 | +30 | +0.6% | 129,900 |
| 2019/02/13 | 4,830 | 4,850 | 4,705 | 4,705 | -60 | -1.3% | 184,800 |
| 2019/02/12 | 4,650 | 4,775 | 4,630 | 4,765 | +135 | +2.9% | 238,100 |
| 2019/02/08 | 4,575 | 4,640 | 4,560 | 4,630 | +30 | +0.7% | 144,100 |
| 2019/02/07 | 4,605 | 4,615 | 4,555 | 4,600 | -60 | -1.3% | 122,500 |
| 2019/02/06 | 4,700 | 4,725 | 4,645 | 4,660 | -90 | -1.9% | 150,800 |
| 2019/02/05 | 4,670 | 4,760 | 4,670 | 4,750 | +95 | +2% | 213,700 |
| 2019/02/04 | 4,620 | 4,725 | 4,620 | 4,655 | +60 | +1.3% | 192,300 |
| 2019/02/01 | 4,685 | 4,755 | 4,595 | 4,595 | -60 | -1.3% | 270,900 |
| 2019/01/31 | 4,625 | 4,695 | 4,510 | 4,655 | +50 | +1.1% | 464,100 |
| 2019/01/30 | 4,935 | 4,940 | 4,580 | 4,605 | -290 | -5.9% | 571,800 |
| 2019/01/29 | 4,805 | 4,900 | 4,805 | 4,895 | +130 | +2.7% | 258,200 |
| 2019/01/28 | 4,780 | 4,800 | 4,730 | 4,765 | -65 | -1.3% | 203,400 |
| 2019/01/25 | 4,865 | 4,895 | 4,810 | 4,830 | -70 | -1.4% | 222,100 |
| 2019/01/24 | 4,930 | 4,955 | 4,870 | 4,900 | -45 | -0.9% | 234,300 |
| 2019/01/23 | 4,970 | 5,010 | 4,920 | 4,945 | -65 | -1.3% | 192,300 |
| 2019/01/22 | 5,000 | 5,050 | 4,980 | 5,010 | ±0 | ±0% | 132,600 |
| 2019/01/21 | 5,030 | 5,060 | 4,975 | 5,010 | +10 | +0.2% | 149,400 |
| 2019/01/18 | 4,945 | 5,040 | 4,925 | 5,000 | +70 | +1.4% | 222,400 |
| 2019/01/17 | 4,885 | 4,940 | 4,840 | 4,930 | +65 | +1.3% | 184,900 |
| 2019/01/16 | 4,795 | 4,900 | 4,775 | 4,865 | +70 | +1.5% | 308,600 |
| 2019/01/15 | 4,790 | 4,990 | 4,780 | 4,795 | -35 | -0.7% | 352,300 |
| 2019/01/11 | 4,795 | 4,850 | 4,760 | 4,830 | +45 | +0.9% | 310,500 |
| 2019/01/10 | 4,685 | 4,790 | 4,670 | 4,785 | +30 | +0.6% | 205,600 |
| 2019/01/09 | 4,770 | 4,830 | 4,735 | 4,755 | +55 | +1.2% | 258,500 |
| 2019/01/08 | 4,775 | 4,815 | 4,700 | 4,700 | -95 | -2% | 254,200 |
| 2019/01/07 | 4,825 | 4,880 | 4,730 | 4,795 | +65 | +1.4% | 303,900 |
| 2019/01/04 | 4,610 | 4,755 | 4,610 | 4,730 | +95 | +2% | 368,300 |
| 2018/12/28 | 4,685 | 4,685 | 4,570 | 4,635 | -80 | -1.7% | 245,500 |
| 2018/12/27 | 4,535 | 4,760 | 4,535 | 4,715 | +265 | +6% | 347,100 |
| 2018/12/26 | 4,430 | 4,585 | 4,400 | 4,450 | +35 | +0.8% | 248,200 |
| 2018/12/25 | 4,450 | 4,480 | 4,315 | 4,415 | -165 | -3.6% | 264,300 |
| 2018/12/21 | 4,690 | 4,710 | 4,550 | 4,580 | -115 | -2.4% | 445,200 |
| 2018/12/20 | 4,615 | 4,780 | 4,605 | 4,695 | +110 | +2.4% | 437,900 |
| 2018/12/19 | 4,720 | 4,720 | 4,560 | 4,585 | -90 | -1.9% | 269,700 |
| 2018/12/18 | 4,730 | 4,780 | 4,630 | 4,675 | -125 | -2.6% | 285,000 |
| 2018/12/17 | 4,785 | 4,835 | 4,750 | 4,800 | +35 | +0.7% | 174,400 |
| 2018/12/14 | 4,760 | 4,845 | 4,735 | 4,765 | +15 | +0.3% | 352,400 |
| 2018/12/13 | 4,770 | 4,800 | 4,745 | 4,750 | -25 | -0.5% | 315,700 |
| 2018/12/12 | 4,735 | 4,850 | 4,735 | 4,775 | +90 | +1.9% | 400,500 |
| 2018/12/11 | 4,675 | 4,730 | 4,660 | 4,685 | -25 | -0.5% | 330,300 |
| 2018/12/10 | 4,715 | 4,785 | 4,680 | 4,710 | -75 | -1.6% | 174,700 |
1601～
1650
件表示中 / 3784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 | 438,900円 | -7.0% | -7.4% | 2.05% | 16.60倍 | 0.93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 | 112,100円 | -7.4% | -26.0% | 3.57% | 4.15倍 | 0.57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 | 284,300円 | -8.0% | -15.1% | 3.52% | 5.75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 | 86,500円 | -8.5% | -33.9% | 2.43% | 4.78倍 | 0.44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 | 135,400円 | -6.0% | -42.1% | 3.69% | 6.79倍 | 0.63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
