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 |
|---|---|---|---|---|---|---|---|
| 2018/05/02 | 3,345 | 3,370 | 3,310 | 3,370 | +25 | +0.7% | 239,300 |
| 2018/05/01 | 3,310 | 3,420 | 3,300 | 3,345 | +25 | +0.8% | 253,300 |
| 2018/04/27 | 3,500 | 3,535 | 3,305 | 3,320 | -180 | -5.1% | 452,100 |
| 2018/04/26 | 3,490 | 3,510 | 3,470 | 3,500 | +25 | +0.7% | 201,400 |
| 2018/04/25 | 3,430 | 3,505 | 3,430 | 3,475 | +50 | +1.5% | 356,400 |
| 2018/04/24 | 3,395 | 3,425 | 3,370 | 3,425 | +40 | +1.2% | 194,400 |
| 2018/04/23 | 3,420 | 3,425 | 3,370 | 3,385 | -15 | -0.4% | 192,100 |
| 2018/04/20 | 3,395 | 3,425 | 3,385 | 3,400 | +15 | +0.4% | 250,600 |
| 2018/04/19 | 3,355 | 3,390 | 3,335 | 3,385 | +15 | +0.4% | 218,000 |
| 2018/04/18 | 3,320 | 3,375 | 3,315 | 3,370 | +85 | +2.6% | 260,900 |
| 2018/04/17 | 3,295 | 3,300 | 3,265 | 3,285 | -10 | -0.3% | 161,700 |
| 2018/04/16 | 3,230 | 3,300 | 3,220 | 3,295 | +60 | +1.9% | 162,800 |
| 2018/04/13 | 3,280 | 3,290 | 3,230 | 3,235 | -35 | -1.1% | 228,000 |
| 2018/04/12 | 3,265 | 3,290 | 3,250 | 3,270 | +20 | +0.6% | 150,300 |
| 2018/04/11 | 3,260 | 3,270 | 3,225 | 3,250 | -50 | -1.5% | 219,000 |
| 2018/04/10 | 3,325 | 3,340 | 3,285 | 3,300 | -20 | -0.6% | 185,100 |
| 2018/04/09 | 3,265 | 3,325 | 3,250 | 3,320 | +60 | +1.8% | 246,500 |
| 2018/04/06 | 3,260 | 3,275 | 3,230 | 3,260 | ±0 | ±0% | 222,700 |
| 2018/04/05 | 3,290 | 3,295 | 3,245 | 3,260 | -5 | -0.2% | 229,500 |
| 2018/04/04 | 3,235 | 3,280 | 3,210 | 3,265 | +30 | +0.9% | 322,600 |
| 2018/04/03 | 3,225 | 3,260 | 3,220 | 3,235 | +10 | +0.3% | 213,500 |
| 2018/04/02 | 3,265 | 3,280 | 3,225 | 3,225 | -45 | -1.4% | 151,900 |
| 2018/03/30 | 3,315 | 3,320 | 3,265 | 3,270 | -25 | -0.8% | 194,000 |
| 2018/03/29 | 3,310 | 3,335 | 3,260 | 3,295 | +10 | +0.3% | 229,600 |
| 2018/03/28 | 3,195 | 3,285 | 3,190 | 3,285 | +70 | +2.2% | 264,100 |
| 2018/03/27 | 3,160 | 3,220 | 3,120 | 3,215 | +65 | +2.1% | 322,600 |
| 2018/03/26 | 3,130 | 3,155 | 3,105 | 3,150 | -30 | -0.9% | 207,100 |
| 2018/03/23 | 3,155 | 3,235 | 3,135 | 3,180 | -35 | -1.1% | 272,900 |
| 2018/03/22 | 3,210 | 3,225 | 3,175 | 3,215 | -25 | -0.8% | 213,700 |
| 2018/03/20 | 3,135 | 3,245 | 3,135 | 3,240 | +90 | +2.9% | 266,300 |
| 2018/03/19 | 3,180 | 3,200 | 3,130 | 3,150 | -25 | -0.8% | 132,500 |
| 2018/03/16 | 3,200 | 3,210 | 3,160 | 3,175 | -25 | -0.8% | 269,500 |
| 2018/03/15 | 3,160 | 3,215 | 3,140 | 3,200 | +55 | +1.7% | 245,200 |
| 2018/03/14 | 3,135 | 3,165 | 3,115 | 3,145 | +10 | +0.3% | 262,900 |
| 2018/03/13 | 3,010 | 3,135 | 3,010 | 3,135 | +110 | +3.6% | 294,500 |
| 2018/03/12 | 3,035 | 3,035 | 2,998 | 3,025 | +33 | +1.1% | 185,200 |
| 2018/03/09 | 3,050 | 3,055 | 2,976 | 2,992 | -23 | -0.8% | 320,100 |
| 2018/03/08 | 3,050 | 3,075 | 3,010 | 3,015 | -5 | -0.2% | 203,000 |
| 2018/03/07 | 3,045 | 3,075 | 3,020 | 3,020 | -60 | -1.9% | 189,900 |
| 2018/03/06 | 3,030 | 3,105 | 3,020 | 3,080 | +96 | +3.2% | 332,800 |
| 2018/03/05 | 2,947 | 2,991 | 2,922 | 2,984 | +3 | +0.1% | 370,100 |
| 2018/03/02 | 3,050 | 3,065 | 2,966 | 2,981 | -139 | -4.5% | 788,300 |
| 2018/03/01 | 3,115 | 3,150 | 3,090 | 3,120 | -20 | -0.6% | 306,900 |
| 2018/02/28 | 3,205 | 3,220 | 3,140 | 3,140 | -85 | -2.6% | 351,000 |
| 2018/02/27 | 3,285 | 3,290 | 3,210 | 3,225 | -40 | -1.2% | 329,100 |
| 2018/02/26 | 3,205 | 3,275 | 3,165 | 3,265 | +100 | +3.2% | 309,400 |
| 2018/02/23 | 3,100 | 3,175 | 3,075 | 3,165 | +65 | +2.1% | 251,400 |
| 2018/02/22 | 3,155 | 3,180 | 3,090 | 3,100 | -155 | -4.8% | 436,800 |
| 2018/02/21 | 3,295 | 3,300 | 3,235 | 3,255 | -50 | -1.5% | 229,000 |
| 2018/02/20 | 3,275 | 3,310 | 3,245 | 3,305 | ±0 | ±0% | 206,900 |
1801～
1850
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 | 441,000円 | -7.0% | -7.4% | 2.04% | 16.68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 | 115,000円 | -7.4% | -26.0% | 3.48% | 4.26倍 | 0.58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 | 290,200円 | -8.0% | -15.1% | 3.45% | 5.87倍 | 0.39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 | 89,000円 | -8.5% | -33.9% | 2.36% | 4.92倍 | 0.45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 | 138,700円 | -6.0% | -42.1% | 3.60% | 6.96倍 | 0.65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
