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 |
|---|---|---|---|---|---|---|---|
| 2017/12/04 | 3,135 | 3,155 | 3,075 | 3,075 | -70 | -2.2% | 151,700 |
| 2017/12/01 | 3,195 | 3,200 | 3,135 | 3,145 | -45 | -1.4% | 222,500 |
| 2017/11/30 | 3,145 | 3,190 | 3,140 | 3,190 | +60 | +1.9% | 441,100 |
| 2017/11/29 | 3,115 | 3,135 | 3,100 | 3,130 | +20 | +0.6% | 120,500 |
| 2017/11/28 | 3,100 | 3,140 | 3,090 | 3,110 | +30 | +1% | 187,200 |
| 2017/11/27 | 3,100 | 3,115 | 3,060 | 3,080 | -5 | -0.2% | 200,200 |
| 2017/11/24 | 3,085 | 3,130 | 3,075 | 3,085 | +20 | +0.7% | 328,500 |
| 2017/11/22 | 3,060 | 3,075 | 3,040 | 3,065 | +5 | +0.2% | 224,300 |
| 2017/11/21 | 3,020 | 3,090 | 3,005 | 3,060 | +55 | +1.8% | 321,900 |
| 2017/11/20 | 2,999 | 3,030 | 2,984 | 3,005 | +5 | +0.2% | 187,000 |
| 2017/11/17 | 3,110 | 3,120 | 2,984 | 3,000 | -90 | -2.9% | 460,000 |
| 2017/11/16 | 3,095 | 3,110 | 3,070 | 3,090 | -20 | -0.6% | 217,900 |
| 2017/11/15 | 3,170 | 3,190 | 3,105 | 3,110 | -50 | -1.6% | 234,000 |
| 2017/11/14 | 3,200 | 3,215 | 3,160 | 3,160 | -60 | -1.9% | 161,700 |
| 2017/11/13 | 3,285 | 3,290 | 3,220 | 3,220 | -75 | -2.3% | 168,600 |
| 2017/11/10 | 3,285 | 3,305 | 3,255 | 3,295 | -15 | -0.5% | 180,300 |
| 2017/11/09 | 3,295 | 3,370 | 3,285 | 3,310 | +35 | +1.1% | 262,900 |
| 2017/11/08 | 3,265 | 3,280 | 3,250 | 3,275 | ±0 | ±0% | 198,300 |
| 2017/11/07 | 3,230 | 3,275 | 3,200 | 3,275 | +35 | +1.1% | 265,200 |
| 2017/11/06 | 3,185 | 3,245 | 3,180 | 3,240 | +55 | +1.7% | 288,900 |
| 2017/11/02 | 3,175 | 3,195 | 3,150 | 3,185 | +15 | +0.5% | 252,200 |
| 2017/11/01 | 3,195 | 3,210 | 3,155 | 3,170 | +5 | +0.2% | 339,700 |
| 2017/10/31 | 3,200 | 3,205 | 3,150 | 3,165 | -25 | -0.8% | 386,600 |
| 2017/10/30 | 3,340 | 3,340 | 3,175 | 3,190 | -150 | -4.5% | 536,500 |
| 2017/10/27 | 3,375 | 3,375 | 3,330 | 3,340 | -15 | -0.4% | 271,500 |
| 2017/10/26 | 3,395 | 3,400 | 3,350 | 3,355 | -15 | -0.4% | 225,600 |
| 2017/10/25 | 3,450 | 3,460 | 3,365 | 3,370 | -45 | -1.3% | 213,000 |
| 2017/10/24 | 3,395 | 3,425 | 3,385 | 3,415 | +80 | +2.4% | 286,300 |
| 2017/10/23 | 3,335 | 3,345 | 3,320 | 3,335 | +20 | +0.6% | 199,900 |
| 2017/10/20 | 3,340 | 3,345 | 3,315 | 3,315 | -35 | -1% | 213,600 |
| 2017/10/19 | 3,360 | 3,375 | 3,335 | 3,350 | -5 | -0.1% | 219,400 |
| 2017/10/18 | 3,320 | 3,355 | 3,315 | 3,355 | +20 | +0.6% | 276,600 |
| 2017/10/17 | 3,365 | 3,370 | 3,325 | 3,335 | -30 | -0.9% | 163,400 |
| 2017/10/16 | 3,350 | 3,400 | 3,350 | 3,365 | +40 | +1.2% | 213,100 |
| 2017/10/13 | 3,320 | 3,345 | 3,285 | 3,325 | +10 | +0.3% | 225,400 |
| 2017/10/12 | 3,335 | 3,335 | 3,315 | 3,315 | -20 | -0.6% | 207,400 |
| 2017/10/11 | 3,335 | 3,345 | 3,310 | 3,335 | -5 | -0.1% | 216,600 |
| 2017/10/10 | 3,300 | 3,355 | 3,295 | 3,340 | -15 | -0.4% | 191,400 |
| 2017/10/06 | 3,395 | 3,400 | 3,350 | 3,355 | -40 | -1.2% | 133,300 |
| 2017/10/05 | 3,410 | 3,460 | 3,390 | 3,395 | -10 | -0.3% | 228,100 |
| 2017/10/04 | 3,400 | 3,440 | 3,390 | 3,405 | +45 | +1.3% | 257,900 |
| 2017/10/03 | 3,330 | 3,365 | 3,320 | 3,360 | +65 | +2% | 253,500 |
| 2017/10/02 | 3,340 | 3,340 | 3,285 | 3,295 | ±0 | ±0% | 214,400 |
| 2017/09/29 | 3,330 | 3,335 | 3,270 | 3,295 | -60 | -1.8% | 294,300 |
| 2017/09/28 | 3,435 | 3,440 | 3,320 | 3,355 | -90 | -2.6% | 600,000 |
| 2017/09/27 | 3,455 | 3,460 | 3,400 | 3,445 | +2,752 | +397.1% | 320,400 |
| 2017/09/26 | 692 | 698 | 690 | 693 | +1 | +0.1% | 1,422,000 |
| 2017/09/25 | 690 | 694 | 683 | 692 | +3 | +0.4% | 1,438,000 |
| 2017/09/22 | 688 | 691 | 685 | 689 | +3 | +0.4% | 1,060,000 |
| 2017/09/21 | 690 | 695 | 684 | 686 | +1 | +0.1% | 1,171,000 |
1901～
1950
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
