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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,905 | 3,943 | 3,855 | 3,855 | -43 | -1.1% | 193,400 |
| 2024/07/04 | 3,902 | 3,939 | 3,871 | 3,898 | -17 | -0.4% | 140,900 |
| 2024/07/03 | 3,890 | 3,930 | 3,887 | 3,915 | -2 | -0.1% | 187,700 |
| 2024/07/02 | 3,869 | 3,932 | 3,869 | 3,917 | +43 | +1.1% | 221,600 |
| 2024/07/01 | 3,932 | 3,941 | 3,869 | 3,874 | -29 | -0.7% | 270,600 |
| 2024/06/28 | 3,880 | 3,920 | 3,867 | 3,903 | +8 | +0.2% | 280,600 |
| 2024/06/27 | 3,896 | 3,924 | 3,885 | 3,895 | -25 | -0.6% | 215,500 |
| 2024/06/26 | 3,969 | 3,969 | 3,894 | 3,920 | -28 | -0.7% | 325,800 |
| 2024/06/25 | 3,931 | 3,975 | 3,912 | 3,948 | +45 | +1.2% | 148,000 |
| 2024/06/24 | 3,943 | 3,953 | 3,877 | 3,903 | -49 | -1.2% | 267,200 |
| 2024/06/21 | 3,975 | 4,008 | 3,952 | 3,952 | +18 | +0.5% | 681,200 |
| 2024/06/20 | 3,922 | 3,944 | 3,892 | 3,934 | -25 | -0.6% | 194,000 |
| 2024/06/19 | 3,920 | 3,982 | 3,920 | 3,959 | +30 | +0.8% | 168,100 |
| 2024/06/18 | 4,030 | 4,058 | 3,902 | 3,929 | -106 | -2.6% | 223,300 |
| 2024/06/17 | 4,092 | 4,102 | 4,022 | 4,035 | -37 | -0.9% | 292,400 |
| 2024/06/14 | 3,934 | 4,078 | 3,934 | 4,072 | +145 | +3.7% | 338,400 |
| 2024/06/13 | 3,978 | 3,994 | 3,904 | 3,927 | -69 | -1.7% | 174,800 |
| 2024/06/12 | 4,035 | 4,094 | 3,994 | 3,996 | -6 | -0.1% | 223,000 |
| 2024/06/11 | 4,049 | 4,071 | 3,993 | 4,002 | ±0 | ±0% | 349,800 |
| 2024/06/10 | 3,898 | 4,044 | 3,898 | 4,002 | +121 | +3.1% | 205,100 |
| 2024/06/07 | 3,943 | 4,009 | 3,865 | 3,881 | -56 | -1.4% | 387,900 |
| 2024/06/06 | 3,888 | 3,937 | 3,855 | 3,937 | +26 | +0.7% | 360,500 |
| 2024/06/05 | 3,935 | 3,988 | 3,898 | 3,911 | -19 | -0.5% | 261,800 |
| 2024/06/04 | 3,960 | 3,997 | 3,875 | 3,930 | -72 | -1.8% | 222,700 |
| 2024/06/03 | 4,100 | 4,152 | 4,002 | 4,002 | -122 | -3% | 338,000 |
| 2024/05/31 | 4,000 | 4,225 | 3,952 | 4,124 | +207 | +5.3% | 1,299,900 |
| 2024/05/30 | 3,832 | 3,920 | 3,818 | 3,917 | +62 | +1.6% | 323,600 |
| 2024/05/29 | 3,819 | 3,871 | 3,812 | 3,855 | +44 | +1.2% | 277,100 |
| 2024/05/28 | 3,773 | 3,826 | 3,770 | 3,811 | +46 | +1.2% | 221,000 |
| 2024/05/27 | 3,836 | 3,842 | 3,706 | 3,765 | -72 | -1.9% | 421,400 |
| 2024/05/24 | 3,770 | 3,869 | 3,766 | 3,837 | +21 | +0.6% | 174,300 |
| 2024/05/23 | 3,820 | 3,828 | 3,757 | 3,816 | -12 | -0.3% | 207,200 |
| 2024/05/22 | 3,835 | 3,854 | 3,791 | 3,828 | -7 | -0.2% | 198,600 |
| 2024/05/21 | 3,857 | 3,888 | 3,825 | 3,835 | -24 | -0.6% | 196,900 |
| 2024/05/20 | 3,860 | 3,883 | 3,835 | 3,859 | +4 | +0.1% | 193,600 |
| 2024/05/17 | 3,832 | 3,869 | 3,822 | 3,855 | +18 | +0.5% | 177,800 |
| 2024/05/16 | 3,840 | 3,869 | 3,786 | 3,837 | -3 | -0.1% | 287,800 |
| 2024/05/15 | 3,877 | 3,900 | 3,795 | 3,840 | -51 | -1.3% | 257,800 |
| 2024/05/14 | 3,964 | 3,985 | 3,849 | 3,891 | -79 | -2% | 245,000 |
| 2024/05/13 | 4,030 | 4,046 | 3,956 | 3,970 | -60 | -1.5% | 168,500 |
| 2024/05/10 | 4,049 | 4,052 | 3,993 | 4,030 | +13 | +0.3% | 224,200 |
| 2024/05/09 | 3,976 | 4,018 | 3,925 | 4,017 | -29 | -0.7% | 269,300 |
| 2024/05/08 | 4,005 | 4,046 | 3,978 | 4,046 | +53 | +1.3% | 289,400 |
| 2024/05/07 | 4,037 | 4,046 | 3,970 | 3,993 | -81 | -2% | 313,200 |
| 2024/05/02 | 4,080 | 4,128 | 4,024 | 4,074 | +14 | +0.3% | 414,200 |
| 2024/05/01 | 4,027 | 4,099 | 3,981 | 4,060 | +10 | +0.2% | 386,800 |
| 2024/04/30 | 4,160 | 4,165 | 4,001 | 4,050 | -85 | -2.1% | 598,400 |
| 2024/04/26 | 3,766 | 4,151 | 3,766 | 4,135 | +320 | +8.4% | 1,443,900 |
| 2024/04/25 | 3,808 | 3,937 | 3,737 | 3,815 | +65 | +1.7% | 1,459,700 |
| 2024/04/24 | 3,782 | 3,803 | 3,717 | 3,750 | -33 | -0.9% | 638,300 |
201～
250
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
