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 |
|---|---|---|---|---|---|---|---|
| 2010/07/12 | 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 |
| 2010/06/14 | 488 | 489 | 484 | 485 | +3 | +0.6% | 490,000 |
| 2010/06/11 | 483 | 483 | 478 | 482 | +7 | +1.5% | 1,713,000 |
| 2010/06/10 | 477 | 480 | 473 | 475 | +2 | +0.4% | 1,061,000 |
| 2010/06/09 | 465 | 475 | 463 | 473 | -2 | -0.4% | 1,109,000 |
| 2010/06/08 | 473 | 476 | 467 | 475 | +3 | +0.6% | 674,000 |
| 2010/06/07 | 473 | 477 | 469 | 472 | -6 | -1.3% | 836,000 |
| 2010/06/04 | 476 | 481 | 474 | 478 | +1 | +0.2% | 977,000 |
| 2010/06/03 | 474 | 477 | 470 | 477 | +4 | +0.8% | 798,000 |
| 2010/06/02 | 457 | 476 | 456 | 473 | +12 | +2.6% | 1,628,000 |
| 2010/06/01 | 450 | 462 | 445 | 461 | +9 | +2% | 827,000 |
| 2010/05/31 | 451 | 455 | 450 | 452 | +1 | +0.2% | 665,000 |
| 2010/05/28 | 457 | 457 | 450 | 451 | -5 | -1.1% | 1,215,000 |
| 2010/05/27 | 452 | 458 | 451 | 456 | -1 | -0.2% | 1,496,000 |
| 2010/05/26 | 452 | 460 | 448 | 457 | +2 | +0.4% | 2,755,000 |
| 2010/05/25 | 447 | 455 | 446 | 455 | +4 | +0.9% | 1,225,000 |
| 2010/05/24 | 451 | 457 | 449 | 451 | -4 | -0.9% | 1,003,000 |
| 2010/05/21 | 461 | 464 | 453 | 455 | -5 | -1.1% | 1,345,000 |
| 2010/05/20 | 460 | 461 | 453 | 460 | -2 | -0.4% | 1,174,000 |
| 2010/05/19 | 464 | 468 | 459 | 462 | -2 | -0.4% | 975,000 |
| 2010/05/18 | 461 | 467 | 459 | 464 | ±0 | ±0% | 629,000 |
| 2010/05/17 | 462 | 465 | 457 | 464 | +1 | +0.2% | 1,103,000 |
| 2010/05/14 | 466 | 467 | 461 | 463 | -4 | -0.9% | 1,198,000 |
| 2010/05/13 | 465 | 471 | 462 | 467 | +3 | +0.6% | 1,125,000 |
| 2010/05/12 | 471 | 472 | 461 | 464 | -6 | -1.3% | 1,800,000 |
| 2010/05/11 | 473 | 474 | 465 | 470 | -3 | -0.6% | 1,184,000 |
| 2010/05/10 | 463 | 476 | 460 | 473 | +6 | +1.3% | 1,158,000 |
| 2010/05/07 | 468 | 474 | 462 | 467 | -9 | -1.9% | 1,416,000 |
| 2010/05/06 | 475 | 476 | 467 | 476 | +1 | +0.2% | 1,586,000 |
| 2010/04/30 | 469 | 476 | 463 | 475 | +7 | +1.5% | 1,865,000 |
| 2010/04/28 | 464 | 468 | 461 | 468 | -1 | -0.2% | 986,000 |
3651～
3700
件表示中 / 3719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 | 397,500円 | -7.0% | -7.4% | 2.26% | 15.33倍 | 0.85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 | 97,400円 | -7.4% | -26.0% | 4.11% | 3.61倍 | 0.49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 | 235,700円 | -8.0% | -15.1% | 4.24% | 4.84倍 | 0.32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 | 68,600円 | -8.5% | -33.9% | 3.06% | 3.80倍 | 0.35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 | 115,300円 | -6.0% | -42.1% | 4.34% | 5.79倍 | 0.54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
