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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 4,110 | 4,175 | 4,075 | 4,145 | +65 | +1.6% | 221,000 |
| 2018/07/25 | 4,095 | 4,175 | 4,065 | 4,080 | +45 | +1.1% | 188,000 |
| 2018/07/24 | 4,055 | 4,080 | 4,015 | 4,035 | -20 | -0.5% | 188,600 |
| 2018/07/23 | 4,080 | 4,110 | 4,040 | 4,055 | -25 | -0.6% | 163,500 |
| 2018/07/20 | 4,040 | 4,085 | 4,020 | 4,080 | +45 | +1.1% | 174,900 |
| 2018/07/19 | 4,145 | 4,145 | 4,025 | 4,035 | -145 | -3.5% | 228,700 |
| 2018/07/18 | 4,160 | 4,195 | 4,160 | 4,180 | +60 | +1.5% | 178,900 |
| 2018/07/17 | 4,095 | 4,140 | 4,080 | 4,120 | +80 | +2% | 189,700 |
| 2018/07/13 | 4,030 | 4,050 | 3,985 | 4,040 | +15 | +0.4% | 163,000 |
| 2018/07/12 | 4,010 | 4,060 | 3,995 | 4,025 | +85 | +2.2% | 287,500 |
| 2018/07/11 | 3,930 | 3,975 | 3,890 | 3,940 | +5 | +0.1% | 228,200 |
| 2018/07/10 | 3,990 | 4,015 | 3,935 | 3,935 | -60 | -1.5% | 207,200 |
| 2018/07/09 | 3,935 | 3,995 | 3,925 | 3,995 | +90 | +2.3% | 183,000 |
| 2018/07/06 | 3,860 | 3,945 | 3,850 | 3,905 | +45 | +1.2% | 241,400 |
| 2018/07/05 | 3,870 | 3,885 | 3,825 | 3,860 | +35 | +0.9% | 200,400 |
| 2018/07/04 | 3,730 | 3,835 | 3,705 | 3,825 | +95 | +2.5% | 184,700 |
| 2018/07/03 | 3,740 | 3,765 | 3,695 | 3,730 | -10 | -0.3% | 224,200 |
| 2018/07/02 | 3,805 | 3,820 | 3,730 | 3,740 | -95 | -2.5% | 152,700 |
| 2018/06/29 | 3,850 | 3,875 | 3,825 | 3,835 | -20 | -0.5% | 164,200 |
| 2018/06/28 | 3,895 | 3,900 | 3,840 | 3,855 | -45 | -1.2% | 233,000 |
| 2018/06/27 | 3,835 | 3,900 | 3,815 | 3,900 | +25 | +0.6% | 187,200 |
| 2018/06/26 | 3,835 | 3,885 | 3,815 | 3,875 | +85 | +2.2% | 200,400 |
| 2018/06/25 | 3,810 | 3,815 | 3,775 | 3,790 | -30 | -0.8% | 119,300 |
| 2018/06/22 | 3,755 | 3,825 | 3,750 | 3,820 | +65 | +1.7% | 307,900 |
| 2018/06/21 | 3,850 | 3,870 | 3,740 | 3,755 | -65 | -1.7% | 255,200 |
| 2018/06/20 | 3,755 | 3,830 | 3,715 | 3,820 | +85 | +2.3% | 274,600 |
| 2018/06/19 | 3,715 | 3,755 | 3,715 | 3,735 | -5 | -0.1% | 200,200 |
| 2018/06/18 | 3,800 | 3,800 | 3,720 | 3,740 | -55 | -1.4% | 158,200 |
| 2018/06/15 | 3,725 | 3,800 | 3,690 | 3,795 | +125 | +3.4% | 459,800 |
| 2018/06/14 | 3,665 | 3,685 | 3,625 | 3,670 | ±0 | ±0% | 135,600 |
| 2018/06/13 | 3,660 | 3,695 | 3,650 | 3,670 | +35 | +1% | 119,200 |
| 2018/06/12 | 3,610 | 3,645 | 3,590 | 3,635 | +25 | +0.7% | 125,700 |
| 2018/06/11 | 3,635 | 3,675 | 3,605 | 3,610 | +10 | +0.3% | 144,500 |
| 2018/06/08 | 3,540 | 3,610 | 3,540 | 3,600 | +85 | +2.4% | 303,200 |
| 2018/06/07 | 3,455 | 3,520 | 3,455 | 3,515 | +45 | +1.3% | 161,300 |
| 2018/06/06 | 3,475 | 3,500 | 3,445 | 3,470 | -35 | -1% | 190,000 |
| 2018/06/05 | 3,505 | 3,520 | 3,475 | 3,505 | -5 | -0.1% | 133,200 |
| 2018/06/04 | 3,465 | 3,520 | 3,460 | 3,510 | +70 | +2% | 116,600 |
| 2018/06/01 | 3,400 | 3,465 | 3,365 | 3,440 | +5 | +0.1% | 222,800 |
| 2018/05/31 | 3,530 | 3,530 | 3,410 | 3,435 | -90 | -2.6% | 353,700 |
| 2018/05/30 | 3,490 | 3,530 | 3,465 | 3,525 | -5 | -0.1% | 224,100 |
| 2018/05/29 | 3,580 | 3,585 | 3,515 | 3,530 | -40 | -1.1% | 125,800 |
| 2018/05/28 | 3,490 | 3,580 | 3,480 | 3,570 | +90 | +2.6% | 211,800 |
| 2018/05/25 | 3,485 | 3,490 | 3,455 | 3,480 | -15 | -0.4% | 133,600 |
| 2018/05/24 | 3,490 | 3,515 | 3,485 | 3,495 | -5 | -0.1% | 148,100 |
| 2018/05/23 | 3,465 | 3,500 | 3,460 | 3,500 | +5 | +0.1% | 194,500 |
| 2018/05/22 | 3,470 | 3,500 | 3,440 | 3,495 | -15 | -0.4% | 167,500 |
| 2018/05/21 | 3,525 | 3,535 | 3,500 | 3,510 | -15 | -0.4% | 143,900 |
| 2018/05/18 | 3,540 | 3,540 | 3,505 | 3,525 | -10 | -0.3% | 152,000 |
| 2018/05/17 | 3,505 | 3,545 | 3,495 | 3,535 | +45 | +1.3% | 249,400 |
1651～
1700
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
