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 |
|---|---|---|---|---|---|---|---|
| 2010/11/01 | 419 | 422 | 407 | 408 | -17 | -4% | 1,765,000 |
| 2010/10/29 | 405 | 425 | 405 | 425 | +17 | +4.2% | 1,403,000 |
| 2010/10/28 | 405 | 412 | 404 | 408 | -1 | -0.2% | 1,783,000 |
| 2010/10/27 | 412 | 412 | 404 | 409 | -1 | -0.2% | 1,024,000 |
| 2010/10/26 | 398 | 412 | 398 | 410 | +9 | +2.2% | 1,031,000 |
| 2010/10/25 | 404 | 407 | 400 | 401 | -7 | -1.7% | 1,044,000 |
| 2010/10/22 | 402 | 409 | 402 | 408 | +3 | +0.7% | 1,323,000 |
| 2010/10/21 | 395 | 406 | 394 | 405 | +9 | +2.3% | 1,580,000 |
| 2010/10/20 | 398 | 399 | 388 | 396 | -3 | -0.8% | 1,170,000 |
| 2010/10/19 | 396 | 404 | 394 | 399 | +4 | +1% | 1,229,000 |
| 2010/10/18 | 388 | 398 | 387 | 395 | +7 | +1.8% | 750,000 |
| 2010/10/15 | 392 | 392 | 385 | 388 | -3 | -0.8% | 751,000 |
| 2010/10/14 | 389 | 396 | 388 | 391 | +3 | +0.8% | 1,443,000 |
| 2010/10/13 | 394 | 394 | 385 | 388 | -2 | -0.5% | 1,008,000 |
| 2010/10/12 | 404 | 406 | 387 | 390 | -13 | -3.2% | 1,311,000 |
| 2010/10/08 | 408 | 410 | 403 | 403 | -2 | -0.5% | 1,241,000 |
| 2010/10/07 | 407 | 409 | 404 | 405 | -4 | -1% | 688,000 |
| 2010/10/06 | 412 | 412 | 405 | 409 | -3 | -0.7% | 1,142,000 |
| 2010/10/05 | 404 | 416 | 404 | 412 | +3 | +0.7% | 933,000 |
| 2010/10/04 | 420 | 420 | 408 | 409 | -10 | -2.4% | 791,000 |
| 2010/10/01 | 418 | 420 | 413 | 419 | +6 | +1.5% | 1,268,000 |
| 2010/09/30 | 433 | 434 | 411 | 413 | -23 | -5.3% | 2,375,000 |
| 2010/09/29 | 437 | 439 | 428 | 436 | -4 | -0.9% | 994,000 |
| 2010/09/28 | 441 | 444 | 438 | 440 | -4 | -0.9% | 397,000 |
| 2010/09/27 | 440 | 445 | 436 | 444 | +4 | +0.9% | 921,000 |
| 2010/09/24 | 442 | 446 | 439 | 440 | -6 | -1.3% | 923,000 |
| 2010/09/22 | 445 | 449 | 445 | 446 | -2 | -0.4% | 381,000 |
| 2010/09/21 | 455 | 456 | 445 | 448 | -3 | -0.7% | 1,011,000 |
| 2010/09/17 | 455 | 455 | 450 | 451 | -1 | -0.2% | 876,000 |
| 2010/09/16 | 466 | 466 | 451 | 452 | -14 | -3% | 770,000 |
| 2010/09/15 | 461 | 469 | 459 | 466 | +7 | +1.5% | 844,000 |
| 2010/09/14 | 457 | 460 | 455 | 459 | +1 | +0.2% | 676,000 |
| 2010/09/13 | 463 | 464 | 455 | 458 | -4 | -0.9% | 618,000 |
| 2010/09/10 | 469 | 469 | 461 | 462 | -4 | -0.9% | 1,368,000 |
| 2010/09/09 | 465 | 467 | 462 | 466 | +4 | +0.9% | 957,000 |
| 2010/09/08 | 461 | 465 | 459 | 462 | -3 | -0.6% | 776,000 |
| 2010/09/07 | 460 | 468 | 460 | 465 | +4 | +0.9% | 1,168,000 |
| 2010/09/06 | 454 | 461 | 453 | 461 | +9 | +2% | 884,000 |
| 2010/09/03 | 444 | 453 | 443 | 452 | +9 | +2% | 1,182,000 |
| 2010/09/02 | 442 | 443 | 439 | 443 | +4 | +0.9% | 698,000 |
| 2010/09/01 | 433 | 440 | 432 | 439 | +4 | +0.9% | 1,062,000 |
| 2010/08/31 | 436 | 439 | 430 | 435 | -4 | -0.9% | 1,208,000 |
| 2010/08/30 | 445 | 446 | 439 | 439 | -2 | -0.5% | 811,000 |
| 2010/08/27 | 433 | 443 | 433 | 441 | +9 | +2.1% | 1,024,000 |
| 2010/08/26 | 429 | 432 | 424 | 432 | +4 | +0.9% | 935,000 |
| 2010/08/25 | 422 | 428 | 422 | 428 | -1 | -0.2% | 615,000 |
| 2010/08/24 | 427 | 429 | 426 | 429 | ±0 | ±0% | 331,000 |
| 2010/08/23 | 429 | 429 | 424 | 429 | +1 | +0.2% | 397,000 |
| 2010/08/20 | 431 | 431 | 425 | 428 | -3 | -0.7% | 616,000 |
| 2010/08/19 | 430 | 431 | 427 | 431 | -1 | -0.2% | 561,000 |
3551～
3600
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
