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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 4,418 | 4,435 | 4,389 | 4,400 | -18 | -0.4% | 193,300 |
| 2025/09/11 | 4,430 | 4,462 | 4,401 | 4,418 | -11 | -0.2% | 200,300 |
| 2025/09/10 | 4,403 | 4,468 | 4,403 | 4,429 | +50 | +1.1% | 375,700 |
| 2025/09/09 | 4,451 | 4,469 | 4,373 | 4,379 | -98 | -2.2% | 365,900 |
| 2025/09/08 | 4,485 | 4,517 | 4,471 | 4,477 | -10 | -0.2% | 197,300 |
| 2025/09/05 | 4,552 | 4,555 | 4,476 | 4,487 | -80 | -1.8% | 153,400 |
| 2025/09/04 | 4,638 | 4,652 | 4,567 | 4,567 | -85 | -1.8% | 249,300 |
| 2025/09/03 | 4,688 | 4,733 | 4,640 | 4,652 | -33 | -0.7% | 382,600 |
| 2025/09/02 | 4,525 | 4,700 | 4,525 | 4,685 | +160 | +3.5% | 355,900 |
| 2025/09/01 | 4,474 | 4,539 | 4,443 | 4,525 | +51 | +1.1% | 159,600 |
| 2025/08/29 | 4,440 | 4,481 | 4,439 | 4,474 | -20 | -0.4% | 174,900 |
| 2025/08/28 | 4,490 | 4,521 | 4,461 | 4,494 | +1 | ±0% | 197,100 |
| 2025/08/27 | 4,473 | 4,512 | 4,466 | 4,493 | +20 | +0.4% | 193,800 |
| 2025/08/26 | 4,530 | 4,558 | 4,466 | 4,473 | -54 | -1.2% | 213,700 |
| 2025/08/25 | 4,570 | 4,585 | 4,520 | 4,527 | -84 | -1.8% | 152,000 |
| 2025/08/22 | 4,602 | 4,618 | 4,561 | 4,611 | +26 | +0.6% | 196,100 |
| 2025/08/21 | 4,620 | 4,622 | 4,569 | 4,585 | -58 | -1.2% | 236,800 |
| 2025/08/20 | 4,638 | 4,657 | 4,590 | 4,643 | +5 | +0.1% | 155,800 |
| 2025/08/19 | 4,588 | 4,656 | 4,587 | 4,638 | +8 | +0.2% | 177,700 |
| 2025/08/18 | 4,607 | 4,645 | 4,595 | 4,630 | +12 | +0.3% | 230,400 |
| 2025/08/15 | 4,632 | 4,667 | 4,599 | 4,618 | +36 | +0.8% | 232,900 |
| 2025/08/14 | 4,605 | 4,633 | 4,562 | 4,582 | -23 | -0.5% | 222,800 |
| 2025/08/13 | 4,602 | 4,617 | 4,576 | 4,605 | +3 | +0.1% | 224,600 |
| 2025/08/12 | 4,606 | 4,655 | 4,598 | 4,602 | +15 | +0.3% | 224,200 |
| 2025/08/08 | 4,542 | 4,611 | 4,540 | 4,587 | +19 | +0.4% | 185,000 |
| 2025/08/07 | 4,521 | 4,589 | 4,500 | 4,568 | +41 | +0.9% | 214,200 |
| 2025/08/06 | 4,422 | 4,528 | 4,422 | 4,527 | +106 | +2.4% | 203,700 |
| 2025/08/05 | 4,394 | 4,439 | 4,389 | 4,421 | +53 | +1.2% | 205,100 |
| 2025/08/04 | 4,280 | 4,395 | 4,275 | 4,368 | +38 | +0.9% | 231,700 |
| 2025/08/01 | 4,238 | 4,330 | 4,238 | 4,330 | +124 | +2.9% | 269,800 |
| 2025/07/31 | 4,177 | 4,251 | 4,173 | 4,206 | +98 | +2.4% | 316,800 |
| 2025/07/30 | 4,103 | 4,250 | 4,068 | 4,108 | +4 | +0.1% | 302,300 |
| 2025/07/29 | 4,131 | 4,153 | 4,102 | 4,104 | -46 | -1.1% | 239,600 |
| 2025/07/28 | 4,243 | 4,272 | 4,150 | 4,150 | -133 | -3.1% | 204,900 |
| 2025/07/25 | 4,290 | 4,310 | 4,259 | 4,283 | -3 | -0.1% | 152,900 |
| 2025/07/24 | 4,254 | 4,295 | 4,245 | 4,286 | +32 | +0.8% | 137,600 |
| 2025/07/23 | 4,225 | 4,272 | 4,210 | 4,254 | +45 | +1.1% | 194,700 |
| 2025/07/22 | 4,249 | 4,277 | 4,203 | 4,209 | -32 | -0.8% | 153,200 |
| 2025/07/18 | 4,244 | 4,244 | 4,208 | 4,241 | -7 | -0.2% | 134,700 |
| 2025/07/17 | 4,170 | 4,257 | 4,166 | 4,248 | +72 | +1.7% | 164,900 |
| 2025/07/16 | 4,168 | 4,194 | 4,159 | 4,176 | +8 | +0.2% | 93,500 |
| 2025/07/15 | 4,175 | 4,208 | 4,168 | 4,168 | +8 | +0.2% | 111,300 |
| 2025/07/14 | 4,108 | 4,166 | 4,101 | 4,160 | +52 | +1.3% | 106,300 |
| 2025/07/11 | 4,160 | 4,184 | 4,097 | 4,108 | -13 | -0.3% | 131,600 |
| 2025/07/10 | 4,152 | 4,165 | 4,107 | 4,121 | -30 | -0.7% | 175,600 |
| 2025/07/09 | 4,161 | 4,204 | 4,148 | 4,151 | -10 | -0.2% | 131,400 |
| 2025/07/08 | 4,180 | 4,183 | 4,125 | 4,161 | -41 | -1% | 224,900 |
| 2025/07/07 | 4,200 | 4,266 | 4,183 | 4,202 | +3 | +0.1% | 176,700 |
| 2025/07/04 | 4,172 | 4,215 | 4,160 | 4,199 | +57 | +1.4% | 135,400 |
| 2025/07/03 | 4,130 | 4,156 | 4,082 | 4,142 | -27 | -0.6% | 185,400 |
1～
50
件表示中 / 3783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 | 440,000円 | -7.0% | -7.4% | 2.05% | 16.64倍 | 0.93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 | 116,000円 | -7.4% | -26.0% | 3.45% | 4.30倍 | 0.59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 | 288,500円 | -8.0% | -15.1% | 3.47% | 5.83倍 | 0.39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 | 88,600円 | -8.5% | -33.9% | 2.37% | 4.91倍 | 0.45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 | 139,100円 | -6.0% | -42.1% | 3.59% | 6.98倍 | 0.65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
