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 |
|---|---|---|---|---|---|---|---|
| 2010/08/24 | 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 |
| 2010/08/18 | 432 | 433 | 428 | 432 | ±0 | ±0% | 681,000 |
| 2010/08/17 | 426 | 433 | 426 | 432 | ±0 | ±0% | 581,000 |
| 2010/08/16 | 426 | 432 | 425 | 432 | +4 | +0.9% | 516,000 |
| 2010/08/13 | 427 | 430 | 424 | 428 | -3 | -0.7% | 671,000 |
| 2010/08/12 | 422 | 432 | 422 | 431 | +4 | +0.9% | 945,000 |
| 2010/08/11 | 434 | 434 | 424 | 427 | -7 | -1.6% | 978,000 |
| 2010/08/10 | 433 | 436 | 432 | 434 | -3 | -0.7% | 498,000 |
| 2010/08/09 | 431 | 437 | 431 | 437 | +3 | +0.7% | 506,000 |
| 2010/08/06 | 428 | 435 | 428 | 434 | -1 | -0.2% | 601,000 |
| 2010/08/05 | 436 | 437 | 431 | 435 | +4 | +0.9% | 910,000 |
| 2010/08/04 | 434 | 435 | 428 | 431 | -4 | -0.9% | 904,000 |
| 2010/08/03 | 439 | 439 | 434 | 435 | ±0 | ±0% | 787,000 |
| 2010/08/02 | 435 | 439 | 434 | 435 | -2 | -0.5% | 574,000 |
| 2010/07/30 | 445 | 446 | 433 | 437 | -12 | -2.7% | 1,650,000 |
| 2010/07/29 | 450 | 454 | 445 | 449 | -4 | -0.9% | 1,201,000 |
| 2010/07/28 | 451 | 456 | 449 | 453 | +2 | +0.4% | 634,000 |
| 2010/07/27 | 449 | 454 | 448 | 451 | ±0 | ±0% | 593,000 |
| 2010/07/26 | 455 | 457 | 448 | 451 | -4 | -0.9% | 571,000 |
| 2010/07/23 | 456 | 458 | 451 | 455 | -1 | -0.2% | 646,000 |
| 2010/07/22 | 455 | 463 | 453 | 456 | +2 | +0.4% | 739,000 |
| 2010/07/21 | 458 | 458 | 452 | 454 | ±0 | ±0% | 672,000 |
| 2010/07/20 | 454 | 459 | 450 | 454 | +1 | +0.2% | 849,000 |
| 2010/07/16 | 453 | 455 | 450 | 453 | ±0 | ±0% | 669,000 |
| 2010/07/15 | 458 | 458 | 452 | 453 | -7 | -1.5% | 619,000 |
| 2010/07/14 | 460 | 461 | 454 | 460 | +3 | +0.7% | 818,000 |
| 2010/07/13 | 465 | 465 | 456 | 457 | -5 | -1.1% | 990,000 |
| 2010/07/12 | 468 | 468 | 462 | 462 | -7 | -1.5% | 294,000 |
| 2010/07/09 | 474 | 474 | 467 | 469 | -5 | -1.1% | 699,000 |
| 2010/07/08 | 471 | 474 | 467 | 474 | +7 | +1.5% | 874,000 |
| 2010/07/07 | 470 | 471 | 464 | 467 | -7 | -1.5% | 870,000 |
| 2010/07/06 | 470 | 474 | 469 | 474 | +4 | +0.9% | 743,000 |
| 2010/07/05 | 472 | 474 | 469 | 470 | -2 | -0.4% | 338,000 |
| 2010/07/02 | 472 | 473 | 465 | 472 | +3 | +0.6% | 1,106,000 |
| 2010/07/01 | 470 | 471 | 465 | 469 | -5 | -1.1% | 793,000 |
| 2010/06/30 | 481 | 482 | 470 | 474 | -6 | -1.3% | 1,429,000 |
| 2010/06/29 | 483 | 483 | 475 | 480 | +4 | +0.8% | 892,000 |
| 2010/06/28 | 473 | 479 | 473 | 476 | +1 | +0.2% | 566,000 |
| 2010/06/25 | 474 | 477 | 471 | 475 | +1 | +0.2% | 943,000 |
| 2010/06/24 | 471 | 478 | 469 | 474 | +1 | +0.2% | 681,000 |
| 2010/06/23 | 473 | 476 | 471 | 473 | -7 | -1.5% | 1,021,000 |
| 2010/06/22 | 482 | 485 | 479 | 480 | -3 | -0.6% | 529,000 |
| 2010/06/21 | 482 | 486 | 480 | 483 | +3 | +0.6% | 519,000 |
| 2010/06/18 | 478 | 482 | 477 | 480 | +1 | +0.2% | 787,000 |
| 2010/06/17 | 482 | 483 | 475 | 479 | -8 | -1.6% | 1,715,000 |
| 2010/06/16 | 487 | 488 | 482 | 487 | -1 | -0.2% | 842,000 |
| 2010/06/15 | 486 | 488 | 480 | 488 | +3 | +0.6% | 945,000 |
3651～
3700
件表示中 / 3749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 | 428,300円 | -7.0% | -7.4% | 2.10% | 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 | 110,400円 | -7.4% | -26.0% | 3.62% | 4.09倍 | 0.56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 | 257,600円 | -8.0% | -15.1% | 3.88% | 5.29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 | 82,300円 | -8.5% | -33.9% | 2.55% | 4.55倍 | 0.42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 | 128,300円 | -6.0% | -42.1% | 3.90% | 6.44倍 | 0.60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
