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 |
|---|---|---|---|---|---|---|---|
| 2011/06/15 | 425 | 428 | 416 | 423 | -1 | -0.2% | 2,019,000 |
| 2011/06/14 | 412 | 425 | 412 | 424 | +15 | +3.7% | 2,213,000 |
| 2011/06/13 | 405 | 410 | 398 | 409 | +3 | +0.7% | 1,276,000 |
| 2011/06/10 | 409 | 410 | 403 | 406 | +2 | +0.5% | 2,610,000 |
| 2011/06/09 | 395 | 406 | 391 | 404 | +11 | +2.8% | 3,235,000 |
| 2011/06/08 | 386 | 395 | 385 | 393 | +6 | +1.6% | 1,468,000 |
| 2011/06/07 | 379 | 389 | 379 | 387 | +9 | +2.4% | 1,711,000 |
| 2011/06/06 | 387 | 387 | 376 | 378 | -10 | -2.6% | 1,255,000 |
| 2011/06/03 | 384 | 393 | 384 | 388 | +1 | +0.3% | 1,536,000 |
| 2011/06/02 | 383 | 390 | 379 | 387 | +1 | +0.3% | 2,376,000 |
| 2011/06/01 | 390 | 390 | 381 | 386 | -4 | -1% | 1,307,000 |
| 2011/05/31 | 378 | 390 | 378 | 390 | +16 | +4.3% | 1,984,000 |
| 2011/05/30 | 375 | 376 | 370 | 374 | +2 | +0.5% | 1,090,000 |
| 2011/05/27 | 372 | 374 | 369 | 372 | ±0 | ±0% | 1,488,000 |
| 2011/05/26 | 369 | 375 | 368 | 372 | +4 | +1.1% | 1,038,000 |
| 2011/05/25 | 372 | 373 | 366 | 368 | -4 | -1.1% | 990,000 |
| 2011/05/24 | 364 | 373 | 364 | 372 | +9 | +2.5% | 929,000 |
| 2011/05/23 | 366 | 368 | 357 | 363 | -1 | -0.3% | 1,481,000 |
| 2011/05/20 | 365 | 370 | 361 | 364 | +1 | +0.3% | 1,901,000 |
| 2011/05/19 | 376 | 376 | 358 | 363 | -13 | -3.5% | 2,207,000 |
| 2011/05/18 | 373 | 380 | 373 | 376 | +1 | +0.3% | 954,000 |
| 2011/05/17 | 380 | 382 | 373 | 375 | -5 | -1.3% | 1,159,000 |
| 2011/05/16 | 383 | 384 | 379 | 380 | -5 | -1.3% | 864,000 |
| 2011/05/13 | 386 | 391 | 380 | 385 | +3 | +0.8% | 2,129,000 |
| 2011/05/12 | 383 | 387 | 381 | 382 | -3 | -0.8% | 1,106,000 |
| 2011/05/11 | 387 | 390 | 383 | 385 | -1 | -0.3% | 1,422,000 |
| 2011/05/10 | 387 | 390 | 384 | 386 | +1 | +0.3% | 1,127,000 |
| 2011/05/09 | 385 | 390 | 383 | 385 | +1 | +0.3% | 1,510,000 |
| 2011/05/06 | 382 | 387 | 381 | 384 | +2 | +0.5% | 928,000 |
| 2011/05/02 | 379 | 384 | 373 | 382 | +4 | +1.1% | 1,526,000 |
| 2011/04/28 | 378 | 384 | 373 | 378 | +3 | +0.8% | 1,414,000 |
| 2011/04/27 | 381 | 382 | 374 | 375 | -7 | -1.8% | 1,909,000 |
| 2011/04/26 | 384 | 387 | 381 | 382 | -2 | -0.5% | 658,000 |
| 2011/04/25 | 385 | 392 | 383 | 384 | -5 | -1.3% | 762,000 |
| 2011/04/22 | 392 | 394 | 389 | 389 | -5 | -1.3% | 429,000 |
| 2011/04/21 | 399 | 399 | 393 | 394 | -3 | -0.8% | 470,000 |
| 2011/04/20 | 395 | 400 | 393 | 397 | +3 | +0.8% | 735,000 |
| 2011/04/19 | 398 | 398 | 391 | 394 | -6 | -1.5% | 1,074,000 |
| 2011/04/18 | 405 | 405 | 398 | 400 | -7 | -1.7% | 1,274,000 |
| 2011/04/15 | 408 | 411 | 402 | 407 | -1 | -0.2% | 1,098,000 |
| 2011/04/14 | 410 | 411 | 405 | 408 | -1 | -0.2% | 692,000 |
| 2011/04/13 | 413 | 414 | 407 | 409 | -1 | -0.2% | 1,008,000 |
| 2011/04/12 | 412 | 418 | 409 | 410 | -6 | -1.4% | 1,250,000 |
| 2011/04/11 | 416 | 418 | 410 | 416 | +1 | +0.2% | 900,000 |
| 2011/04/08 | 405 | 417 | 400 | 415 | +6 | +1.5% | 1,416,000 |
| 2011/04/07 | 408 | 413 | 406 | 409 | +3 | +0.7% | 1,155,000 |
| 2011/04/06 | 413 | 417 | 403 | 406 | -5 | -1.2% | 1,613,000 |
| 2011/04/05 | 416 | 416 | 402 | 411 | -5 | -1.2% | 1,112,000 |
| 2011/04/04 | 416 | 420 | 409 | 416 | ±0 | ±0% | 1,119,000 |
| 2011/04/01 | 426 | 427 | 412 | 416 | -13 | -3% | 1,561,000 |
3401～
3450
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
