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 |
|---|---|---|---|---|---|---|---|
| 2016/09/27 | 927 | 962 | 919 | 962 | +22 | +2.3% | 1,582,000 |
| 2016/09/26 | 949 | 953 | 937 | 940 | -13 | -1.4% | 1,276,000 |
| 2016/09/23 | 955 | 960 | 950 | 953 | -2 | -0.2% | 1,127,000 |
| 2016/09/21 | 937 | 955 | 927 | 955 | +10 | +1.1% | 1,667,000 |
| 2016/09/20 | 913 | 945 | 909 | 945 | +30 | +3.3% | 2,240,000 |
| 2016/09/16 | 905 | 916 | 899 | 915 | +14 | +1.6% | 1,264,000 |
| 2016/09/15 | 896 | 901 | 893 | 901 | -3 | -0.3% | 764,000 |
| 2016/09/14 | 897 | 907 | 894 | 904 | ±0 | ±0% | 981,000 |
| 2016/09/13 | 904 | 907 | 896 | 904 | ±0 | ±0% | 1,131,000 |
| 2016/09/12 | 891 | 906 | 891 | 904 | -5 | -0.6% | 888,000 |
| 2016/09/09 | 911 | 917 | 897 | 909 | -12 | -1.3% | 1,679,000 |
| 2016/09/08 | 922 | 925 | 913 | 921 | -4 | -0.4% | 1,154,000 |
| 2016/09/07 | 909 | 926 | 907 | 925 | +20 | +2.2% | 1,485,000 |
| 2016/09/06 | 897 | 907 | 889 | 905 | +9 | +1% | 1,046,000 |
| 2016/09/05 | 886 | 899 | 880 | 896 | +16 | +1.8% | 976,000 |
| 2016/09/02 | 880 | 882 | 871 | 880 | ±0 | ±0% | 1,237,000 |
| 2016/09/01 | 883 | 886 | 872 | 880 | +1 | +0.1% | 1,184,000 |
| 2016/08/31 | 886 | 887 | 871 | 879 | +8 | +0.9% | 2,550,000 |
| 2016/08/30 | 896 | 897 | 871 | 871 | -27 | -3% | 5,678,000 |
| 2016/08/29 | 899 | 904 | 896 | 898 | +10 | +1.1% | 1,473,000 |
| 2016/08/26 | 897 | 904 | 886 | 888 | -7 | -0.8% | 1,843,000 |
| 2016/08/25 | 906 | 908 | 892 | 895 | -10 | -1.1% | 1,518,000 |
| 2016/08/24 | 898 | 913 | 896 | 905 | +20 | +2.3% | 2,204,000 |
| 2016/08/23 | 856 | 889 | 856 | 885 | +18 | +2.1% | 1,623,000 |
| 2016/08/22 | 844 | 867 | 844 | 867 | +17 | +2% | 1,026,000 |
| 2016/08/19 | 850 | 850 | 840 | 850 | +5 | +0.6% | 967,000 |
| 2016/08/18 | 865 | 866 | 845 | 845 | -17 | -2% | 1,256,000 |
| 2016/08/17 | 863 | 871 | 851 | 862 | -9 | -1% | 1,672,000 |
| 2016/08/16 | 886 | 888 | 871 | 871 | -14 | -1.6% | 1,521,000 |
| 2016/08/15 | 890 | 900 | 883 | 885 | -18 | -2% | 798,000 |
| 2016/08/12 | 895 | 906 | 888 | 903 | +18 | +2% | 1,093,000 |
| 2016/08/10 | 882 | 886 | 875 | 885 | ±0 | ±0% | 984,000 |
| 2016/08/09 | 870 | 888 | 863 | 885 | +11 | +1.3% | 1,328,000 |
| 2016/08/08 | 885 | 886 | 864 | 874 | -6 | -0.7% | 1,721,000 |
| 2016/08/05 | 883 | 890 | 866 | 880 | -8 | -0.9% | 1,364,000 |
| 2016/08/04 | 888 | 896 | 878 | 888 | +6 | +0.7% | 1,338,000 |
| 2016/08/03 | 878 | 891 | 871 | 882 | -16 | -1.8% | 1,106,000 |
| 2016/08/02 | 894 | 906 | 894 | 898 | -7 | -0.8% | 1,040,000 |
| 2016/08/01 | 894 | 905 | 881 | 905 | -2 | -0.2% | 1,357,000 |
| 2016/07/29 | 899 | 907 | 876 | 907 | +17 | +1.9% | 3,111,000 |
| 2016/07/28 | 910 | 916 | 888 | 890 | -35 | -3.8% | 1,536,000 |
| 2016/07/27 | 939 | 940 | 918 | 925 | -3 | -0.3% | 1,659,000 |
| 2016/07/26 | 934 | 943 | 920 | 928 | +4 | +0.4% | 1,812,000 |
| 2016/07/25 | 923 | 932 | 918 | 924 | +8 | +0.9% | 1,263,000 |
| 2016/07/22 | 902 | 924 | 901 | 916 | +6 | +0.7% | 938,000 |
| 2016/07/21 | 929 | 929 | 904 | 910 | -7 | -0.8% | 1,254,000 |
| 2016/07/20 | 906 | 919 | 902 | 917 | +10 | +1.1% | 1,497,000 |
| 2016/07/19 | 890 | 907 | 879 | 907 | +19 | +2.1% | 1,438,000 |
| 2016/07/15 | 899 | 899 | 882 | 888 | -9 | -1% | 1,260,000 |
| 2016/07/14 | 882 | 897 | 876 | 897 | +7 | +0.8% | 1,815,000 |
2101～
2150
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
