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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 765 | 767 | 758 | 763 | -3 | -0.4% | 1,336,000 |
| 2017/07/19 | 764 | 770 | 764 | 766 | ±0 | ±0% | 985,000 |
| 2017/07/18 | 768 | 772 | 763 | 766 | -4 | -0.5% | 1,208,000 |
| 2017/07/14 | 770 | 773 | 767 | 770 | -1 | -0.1% | 1,274,000 |
| 2017/07/13 | 777 | 781 | 770 | 771 | -7 | -0.9% | 1,021,000 |
| 2017/07/12 | 789 | 791 | 777 | 778 | -12 | -1.5% | 1,007,000 |
| 2017/07/11 | 782 | 792 | 779 | 790 | +4 | +0.5% | 1,000,000 |
| 2017/07/10 | 789 | 790 | 784 | 786 | -1 | -0.1% | 1,069,000 |
| 2017/07/07 | 796 | 800 | 785 | 787 | -22 | -2.7% | 1,717,000 |
| 2017/07/06 | 805 | 817 | 805 | 809 | -8 | -1% | 1,685,000 |
| 2017/07/05 | 811 | 818 | 806 | 817 | +6 | +0.7% | 1,081,000 |
| 2017/07/04 | 816 | 821 | 811 | 811 | -5 | -0.6% | 1,009,000 |
| 2017/07/03 | 816 | 821 | 814 | 816 | -2 | -0.2% | 770,000 |
| 2017/06/30 | 826 | 827 | 814 | 818 | -17 | -2% | 1,524,000 |
| 2017/06/29 | 832 | 835 | 825 | 835 | +6 | +0.7% | 1,004,000 |
| 2017/06/28 | 830 | 835 | 827 | 829 | -4 | -0.5% | 745,000 |
| 2017/06/27 | 836 | 837 | 830 | 833 | -4 | -0.5% | 757,000 |
| 2017/06/26 | 841 | 843 | 836 | 837 | ±0 | ±0% | 624,000 |
| 2017/06/23 | 834 | 839 | 833 | 837 | +2 | +0.2% | 871,000 |
| 2017/06/22 | 844 | 847 | 835 | 835 | -10 | -1.2% | 1,082,000 |
| 2017/06/21 | 859 | 859 | 845 | 845 | -16 | -1.9% | 1,535,000 |
| 2017/06/20 | 863 | 865 | 858 | 861 | -2 | -0.2% | 1,197,000 |
| 2017/06/19 | 851 | 864 | 851 | 863 | +12 | +1.4% | 962,000 |
| 2017/06/16 | 861 | 861 | 850 | 851 | -8 | -0.9% | 1,420,000 |
| 2017/06/15 | 854 | 862 | 848 | 859 | +5 | +0.6% | 1,429,000 |
| 2017/06/14 | 856 | 868 | 854 | 854 | ±0 | ±0% | 1,457,000 |
| 2017/06/13 | 850 | 859 | 849 | 854 | ±0 | ±0% | 919,000 |
| 2017/06/12 | 856 | 856 | 847 | 854 | +4 | +0.5% | 999,000 |
| 2017/06/09 | 846 | 852 | 843 | 850 | -4 | -0.5% | 1,962,000 |
| 2017/06/08 | 858 | 859 | 851 | 854 | -4 | -0.5% | 1,558,000 |
| 2017/06/07 | 861 | 863 | 855 | 858 | +2 | +0.2% | 1,735,000 |
| 2017/06/06 | 865 | 867 | 856 | 856 | -14 | -1.6% | 1,483,000 |
| 2017/06/05 | 866 | 876 | 860 | 870 | -9 | -1% | 1,891,000 |
| 2017/06/02 | 889 | 890 | 879 | 879 | -11 | -1.2% | 1,720,000 |
| 2017/06/01 | 863 | 891 | 861 | 890 | +36 | +4.2% | 2,128,000 |
| 2017/05/31 | 865 | 869 | 854 | 854 | -14 | -1.6% | 4,952,000 |
| 2017/05/30 | 868 | 869 | 861 | 868 | -2 | -0.2% | 1,280,000 |
| 2017/05/29 | 872 | 872 | 865 | 870 | -1 | -0.1% | 903,000 |
| 2017/05/26 | 873 | 878 | 870 | 871 | -7 | -0.8% | 2,013,000 |
| 2017/05/25 | 859 | 880 | 857 | 878 | +24 | +2.8% | 1,991,000 |
| 2017/05/24 | 856 | 857 | 849 | 854 | +2 | +0.2% | 1,761,000 |
| 2017/05/23 | 855 | 858 | 846 | 852 | +21 | +2.5% | 1,977,000 |
| 2017/05/22 | 816 | 831 | 816 | 831 | +7 | +0.8% | 1,660,000 |
| 2017/05/19 | 830 | 830 | 818 | 824 | -12 | -1.4% | 1,449,000 |
| 2017/05/18 | 835 | 842 | 833 | 836 | +1 | +0.1% | 1,605,000 |
| 2017/05/17 | 820 | 837 | 820 | 835 | +17 | +2.1% | 2,248,000 |
| 2017/05/16 | 819 | 820 | 812 | 818 | +3 | +0.4% | 1,789,000 |
| 2017/05/15 | 819 | 824 | 811 | 815 | -2 | -0.2% | 2,107,000 |
| 2017/05/12 | 809 | 822 | 809 | 817 | +8 | +1% | 2,228,000 |
| 2017/05/11 | 816 | 818 | 806 | 809 | -6 | -0.7% | 2,294,000 |
1901～
1950
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
