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 |
|---|---|---|---|---|---|---|---|
| 2013/04/10 | 610 | 629 | 608 | 628 | +20 | +3.3% | 1,722,000 |
| 2013/04/09 | 614 | 619 | 601 | 608 | -11 | -1.8% | 863,000 |
| 2013/04/08 | 619 | 639 | 603 | 619 | +5 | +0.8% | 2,032,000 |
| 2013/04/05 | 605 | 630 | 602 | 614 | +17 | +2.8% | 1,751,000 |
| 2013/04/04 | 579 | 598 | 565 | 597 | +12 | +2.1% | 1,341,000 |
| 2013/04/03 | 570 | 585 | 561 | 585 | +9 | +1.6% | 1,342,000 |
| 2013/04/02 | 584 | 584 | 567 | 576 | -6 | -1% | 863,000 |
| 2013/04/01 | 610 | 610 | 581 | 582 | -31 | -5.1% | 1,192,000 |
| 2013/03/29 | 592 | 614 | 590 | 613 | +15 | +2.5% | 1,794,000 |
| 2013/03/28 | 590 | 602 | 590 | 598 | +14 | +2.4% | 1,148,000 |
| 2013/03/27 | 583 | 587 | 577 | 584 | -11 | -1.8% | 1,153,000 |
| 2013/03/26 | 580 | 595 | 579 | 595 | +20 | +3.5% | 1,325,000 |
| 2013/03/25 | 572 | 585 | 570 | 575 | +4 | +0.7% | 740,000 |
| 2013/03/22 | 584 | 592 | 571 | 571 | -9 | -1.6% | 1,358,000 |
| 2013/03/21 | 585 | 598 | 576 | 580 | +26 | +4.7% | 1,884,000 |
| 2013/03/19 | 535 | 557 | 535 | 554 | +25 | +4.7% | 1,395,000 |
| 2013/03/18 | 534 | 537 | 528 | 529 | -9 | -1.7% | 925,000 |
| 2013/03/15 | 527 | 538 | 527 | 538 | +14 | +2.7% | 2,288,000 |
| 2013/03/14 | 526 | 530 | 520 | 524 | -2 | -0.4% | 1,142,000 |
| 2013/03/13 | 529 | 532 | 523 | 526 | -8 | -1.5% | 943,000 |
| 2013/03/12 | 530 | 542 | 530 | 534 | +4 | +0.8% | 1,739,000 |
| 2013/03/11 | 534 | 538 | 529 | 530 | -6 | -1.1% | 1,051,000 |
| 2013/03/08 | 536 | 537 | 526 | 536 | -2 | -0.4% | 2,218,000 |
| 2013/03/07 | 539 | 547 | 534 | 538 | +2 | +0.4% | 1,306,000 |
| 2013/03/06 | 515 | 536 | 515 | 536 | +22 | +4.3% | 1,668,000 |
| 2013/03/05 | 515 | 518 | 510 | 514 | -1 | -0.2% | 896,000 |
| 2013/03/04 | 509 | 515 | 507 | 515 | +7 | +1.4% | 808,000 |
| 2013/03/01 | 506 | 510 | 505 | 508 | -4 | -0.8% | 1,132,000 |
| 2013/02/28 | 500 | 512 | 500 | 512 | +9 | +1.8% | 1,395,000 |
| 2013/02/27 | 503 | 512 | 502 | 503 | -1 | -0.2% | 904,000 |
| 2013/02/26 | 506 | 509 | 502 | 504 | -6 | -1.2% | 862,000 |
| 2013/02/25 | 508 | 513 | 505 | 510 | +7 | +1.4% | 1,444,000 |
| 2013/02/22 | 505 | 508 | 495 | 503 | -1 | -0.2% | 1,974,000 |
| 2013/02/21 | 504 | 508 | 497 | 504 | +2 | +0.4% | 2,404,000 |
| 2013/02/20 | 486 | 502 | 484 | 502 | +18 | +3.7% | 1,956,000 |
| 2013/02/19 | 481 | 485 | 481 | 484 | +1 | +0.2% | 839,000 |
| 2013/02/18 | 469 | 484 | 469 | 483 | +10 | +2.1% | 1,540,000 |
| 2013/02/15 | 467 | 474 | 466 | 473 | +6 | +1.3% | 1,296,000 |
| 2013/02/14 | 464 | 472 | 464 | 467 | +2 | +0.4% | 861,000 |
| 2013/02/13 | 468 | 469 | 463 | 465 | -6 | -1.3% | 1,292,000 |
| 2013/02/12 | 470 | 480 | 470 | 471 | +3 | +0.6% | 1,552,000 |
| 2013/02/08 | 470 | 471 | 466 | 468 | -1 | -0.2% | 1,213,000 |
| 2013/02/07 | 476 | 476 | 468 | 469 | -9 | -1.9% | 1,325,000 |
| 2013/02/06 | 469 | 481 | 469 | 478 | +10 | +2.1% | 1,099,000 |
| 2013/02/05 | 477 | 478 | 468 | 468 | -12 | -2.5% | 1,010,000 |
| 2013/02/04 | 488 | 488 | 478 | 480 | -7 | -1.4% | 960,000 |
| 2013/02/01 | 492 | 494 | 486 | 487 | -2 | -0.4% | 1,131,000 |
| 2013/01/31 | 491 | 491 | 484 | 489 | -2 | -0.4% | 1,374,000 |
| 2013/01/30 | 495 | 495 | 487 | 491 | -4 | -0.8% | 1,203,000 |
| 2013/01/29 | 499 | 505 | 485 | 495 | -3 | -0.6% | 1,290,000 |
2951～
3000
件表示中 / 3694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 | 420,500円 | -7.0% | -7.4% | 2.14% | 16.42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 | 102,600円 | -7.4% | -26.0% | 3.90% | 3.80倍 | 0.52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 | 252,300円 | +6.0% | +7.1% | 3.96% | 5.24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 | 74,600円 | -8.5% | -33.9% | 2.82% | 4.13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 | 117,600円 | -6.0% | -42.1% | 4.25% | 5.90倍 | 0.55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
