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 |
|---|---|---|---|---|---|---|---|
| 2011/08/25 | 447 | 453 | 435 | 435 | -15 | -3.3% | 1,000,000 |
| 2011/08/24 | 452 | 455 | 447 | 450 | -4 | -0.9% | 1,142,000 |
| 2011/08/23 | 450 | 457 | 449 | 454 | +5 | +1.1% | 1,235,000 |
| 2011/08/22 | 448 | 453 | 445 | 449 | -2 | -0.4% | 1,230,000 |
| 2011/08/19 | 439 | 452 | 439 | 451 | +7 | +1.6% | 1,158,000 |
| 2011/08/18 | 438 | 447 | 436 | 444 | +9 | +2.1% | 761,000 |
| 2011/08/17 | 431 | 436 | 428 | 435 | +6 | +1.4% | 975,000 |
| 2011/08/16 | 436 | 437 | 427 | 429 | -6 | -1.4% | 923,000 |
| 2011/08/15 | 437 | 440 | 431 | 435 | -1 | -0.2% | 786,000 |
| 2011/08/12 | 437 | 437 | 429 | 436 | ±0 | ±0% | 1,147,000 |
| 2011/08/11 | 425 | 442 | 425 | 436 | +3 | +0.7% | 1,331,000 |
| 2011/08/10 | 420 | 435 | 416 | 433 | +21 | +5.1% | 1,575,000 |
| 2011/08/09 | 399 | 414 | 394 | 412 | +3 | +0.7% | 1,615,000 |
| 2011/08/08 | 411 | 414 | 405 | 409 | -8 | -1.9% | 855,000 |
| 2011/08/05 | 411 | 421 | 410 | 417 | -2 | -0.5% | 875,000 |
| 2011/08/04 | 420 | 427 | 416 | 419 | ±0 | ±0% | 686,000 |
| 2011/08/03 | 419 | 426 | 417 | 419 | -4 | -0.9% | 774,000 |
| 2011/08/02 | 425 | 425 | 418 | 423 | -4 | -0.9% | 846,000 |
| 2011/08/01 | 421 | 430 | 419 | 427 | +5 | +1.2% | 656,000 |
| 2011/07/29 | 432 | 432 | 420 | 422 | -14 | -3.2% | 1,453,000 |
| 2011/07/28 | 431 | 440 | 430 | 436 | -1 | -0.2% | 1,338,000 |
| 2011/07/27 | 436 | 439 | 431 | 437 | -3 | -0.7% | 823,000 |
| 2011/07/26 | 440 | 445 | 437 | 440 | ±0 | ±0% | 832,000 |
| 2011/07/25 | 445 | 445 | 437 | 440 | -5 | -1.1% | 897,000 |
| 2011/07/22 | 450 | 450 | 442 | 445 | ±0 | ±0% | 1,074,000 |
| 2011/07/21 | 446 | 449 | 443 | 445 | +2 | +0.5% | 717,000 |
| 2011/07/20 | 440 | 447 | 439 | 443 | +4 | +0.9% | 1,113,000 |
| 2011/07/19 | 443 | 445 | 437 | 439 | -8 | -1.8% | 981,000 |
| 2011/07/15 | 445 | 452 | 444 | 447 | +3 | +0.7% | 1,032,000 |
| 2011/07/14 | 442 | 446 | 442 | 444 | -2 | -0.4% | 919,000 |
| 2011/07/13 | 442 | 447 | 439 | 446 | +2 | +0.5% | 1,153,000 |
| 2011/07/12 | 440 | 444 | 433 | 444 | -2 | -0.4% | 2,165,000 |
| 2011/07/11 | 438 | 447 | 435 | 446 | +5 | +1.1% | 1,047,000 |
| 2011/07/08 | 434 | 443 | 434 | 441 | +7 | +1.6% | 1,081,000 |
| 2011/07/07 | 437 | 438 | 430 | 434 | -7 | -1.6% | 2,114,000 |
| 2011/07/06 | 439 | 442 | 437 | 441 | -2 | -0.5% | 1,321,000 |
| 2011/07/05 | 441 | 444 | 438 | 443 | +3 | +0.7% | 1,031,000 |
| 2011/07/04 | 435 | 443 | 432 | 440 | +7 | +1.6% | 1,586,000 |
| 2011/07/01 | 438 | 438 | 431 | 433 | -2 | -0.5% | 695,000 |
| 2011/06/30 | 432 | 437 | 430 | 435 | +5 | +1.2% | 1,254,000 |
| 2011/06/29 | 430 | 433 | 426 | 430 | +3 | +0.7% | 1,379,000 |
| 2011/06/28 | 433 | 435 | 425 | 427 | -3 | -0.7% | 952,000 |
| 2011/06/27 | 435 | 437 | 428 | 430 | -4 | -0.9% | 969,000 |
| 2011/06/24 | 433 | 438 | 430 | 434 | +1 | +0.2% | 1,265,000 |
| 2011/06/23 | 433 | 437 | 431 | 433 | -4 | -0.9% | 1,256,000 |
| 2011/06/22 | 438 | 440 | 429 | 437 | -1 | -0.2% | 1,877,000 |
| 2011/06/21 | 428 | 439 | 424 | 438 | +10 | +2.3% | 1,676,000 |
| 2011/06/20 | 426 | 433 | 425 | 428 | +3 | +0.7% | 2,424,000 |
| 2011/06/17 | 422 | 425 | 413 | 425 | +3 | +0.7% | 1,714,000 |
| 2011/06/16 | 420 | 428 | 417 | 422 | -1 | -0.2% | 1,112,000 |
3351～
3400
件表示中 / 3695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 | 102,900円 | -7.4% | -26.0% | 3.89% | 3.81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 | 252,500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 | 75,300円 | -8.5% | -33.9% | 2.79% | 4.17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 | 118,700円 | -6.0% | -42.1% | 4.21% | 5.95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
