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 |
|---|---|---|---|---|---|---|---|
| 2017/03/13 | 811 | 824 | 810 | 822 | +10 | +1.2% | 1,179,000 |
| 2017/03/10 | 812 | 817 | 808 | 812 | +8 | +1% | 1,761,000 |
| 2017/03/09 | 807 | 807 | 797 | 804 | -3 | -0.4% | 1,231,000 |
| 2017/03/08 | 800 | 808 | 794 | 807 | +7 | +0.9% | 1,231,000 |
| 2017/03/07 | 796 | 802 | 793 | 800 | +4 | +0.5% | 1,266,000 |
| 2017/03/06 | 803 | 805 | 795 | 796 | -12 | -1.5% | 1,144,000 |
| 2017/03/03 | 810 | 815 | 803 | 808 | -1 | -0.1% | 1,367,000 |
| 2017/03/02 | 814 | 815 | 806 | 809 | +3 | +0.4% | 1,094,000 |
| 2017/03/01 | 816 | 818 | 804 | 806 | -2 | -0.2% | 1,460,000 |
| 2017/02/28 | 795 | 814 | 789 | 808 | +18 | +2.3% | 2,657,000 |
| 2017/02/27 | 793 | 795 | 785 | 790 | -8 | -1% | 1,193,000 |
| 2017/02/24 | 804 | 808 | 797 | 798 | -10 | -1.2% | 1,141,000 |
| 2017/02/23 | 795 | 809 | 792 | 808 | +18 | +2.3% | 1,343,000 |
| 2017/02/22 | 798 | 803 | 788 | 790 | -4 | -0.5% | 1,753,000 |
| 2017/02/21 | 792 | 798 | 790 | 794 | ±0 | ±0% | 779,000 |
| 2017/02/20 | 784 | 796 | 779 | 794 | +5 | +0.6% | 1,268,000 |
| 2017/02/17 | 790 | 790 | 782 | 789 | -4 | -0.5% | 1,264,000 |
| 2017/02/16 | 800 | 800 | 791 | 793 | -5 | -0.6% | 867,000 |
| 2017/02/15 | 818 | 819 | 793 | 798 | -16 | -2% | 1,364,000 |
| 2017/02/14 | 816 | 819 | 808 | 814 | +2 | +0.2% | 1,099,000 |
| 2017/02/13 | 829 | 832 | 809 | 812 | -10 | -1.2% | 1,558,000 |
| 2017/02/10 | 822 | 827 | 818 | 822 | +8 | +1% | 1,060,000 |
| 2017/02/09 | 812 | 814 | 807 | 814 | +2 | +0.2% | 977,000 |
| 2017/02/08 | 808 | 814 | 804 | 812 | -4 | -0.5% | 1,027,000 |
| 2017/02/07 | 809 | 819 | 808 | 816 | -1 | -0.1% | 982,000 |
| 2017/02/06 | 817 | 820 | 804 | 817 | +1 | +0.1% | 1,225,000 |
| 2017/02/03 | 832 | 835 | 816 | 816 | -5 | -0.6% | 920,000 |
| 2017/02/02 | 831 | 832 | 813 | 821 | -20 | -2.4% | 1,894,000 |
| 2017/02/01 | 855 | 864 | 840 | 841 | -2 | -0.2% | 1,958,000 |
| 2017/01/31 | 882 | 886 | 841 | 843 | -43 | -4.9% | 2,282,000 |
| 2017/01/30 | 889 | 891 | 881 | 886 | -11 | -1.2% | 1,237,000 |
| 2017/01/27 | 900 | 905 | 893 | 897 | -2 | -0.2% | 977,000 |
| 2017/01/26 | 909 | 909 | 889 | 899 | -6 | -0.7% | 2,256,000 |
| 2017/01/25 | 915 | 917 | 899 | 905 | +3 | +0.3% | 1,336,000 |
| 2017/01/24 | 905 | 908 | 889 | 902 | -13 | -1.4% | 1,960,000 |
| 2017/01/23 | 928 | 928 | 911 | 915 | -21 | -2.2% | 1,161,000 |
| 2017/01/20 | 930 | 940 | 928 | 936 | +1 | +0.1% | 901,000 |
| 2017/01/19 | 934 | 941 | 932 | 935 | +12 | +1.3% | 948,000 |
| 2017/01/18 | 933 | 937 | 920 | 923 | -8 | -0.9% | 1,274,000 |
| 2017/01/17 | 945 | 947 | 930 | 931 | -10 | -1.1% | 783,000 |
| 2017/01/16 | 938 | 943 | 935 | 941 | -2 | -0.2% | 606,000 |
| 2017/01/13 | 924 | 952 | 922 | 943 | +10 | +1.1% | 1,551,000 |
| 2017/01/12 | 952 | 952 | 927 | 933 | -12 | -1.3% | 1,013,000 |
| 2017/01/11 | 958 | 958 | 942 | 945 | -7 | -0.7% | 1,387,000 |
| 2017/01/10 | 957 | 970 | 952 | 952 | -19 | -2% | 1,188,000 |
| 2017/01/06 | 964 | 974 | 962 | 971 | -2 | -0.2% | 870,000 |
| 2017/01/05 | 970 | 975 | 964 | 973 | +2 | +0.2% | 1,549,000 |
| 2017/01/04 | 950 | 971 | 948 | 971 | +20 | +2.1% | 1,230,000 |
| 2016/12/30 | 957 | 961 | 950 | 951 | -10 | -1% | 751,000 |
| 2016/12/29 | 975 | 980 | 956 | 961 | -12 | -1.2% | 1,213,000 |
2051～
2100
件表示中 / 3754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 | 433,000円 | -7.0% | -7.4% | 2.08% | 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 | 106,200円 | -7.4% | -26.0% | 3.77% | 3.93倍 | 0.54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 | 268,000円 | -8.0% | -15.1% | 3.73% | 5.51倍 | 0.37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 | 82,500円 | -8.5% | -33.9% | 2.55% | 4.57倍 | 0.42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 | 126,800円 | -6.0% | -42.1% | 3.94% | 6.36倍 | 0.60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
