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 |
|---|---|---|---|---|---|---|---|
| 2026/03/11 | 5,319 | 5,359 | 5,240 | 5,240 | -3 | -0.1% | 194,900 |
| 2026/03/10 | 5,302 | 5,350 | 5,224 | 5,243 | +41 | +0.8% | 237,100 |
| 2026/03/09 | 5,140 | 5,266 | 5,129 | 5,202 | -198 | -3.7% | 369,000 |
| 2026/03/06 | 5,350 | 5,428 | 5,307 | 5,400 | -49 | -0.9% | 195,700 |
| 2026/03/05 | 5,460 | 5,563 | 5,415 | 5,449 | +74 | +1.4% | 242,300 |
| 2026/03/04 | 5,344 | 5,478 | 5,301 | 5,375 | -169 | -3% | 227,200 |
| 2026/03/03 | 5,440 | 5,555 | 5,401 | 5,544 | +63 | +1.1% | 241,200 |
| 2026/03/02 | 5,528 | 5,567 | 5,474 | 5,481 | -147 | -2.6% | 205,700 |
| 2026/02/27 | 5,579 | 5,656 | 5,510 | 5,628 | +87 | +1.6% | 214,500 |
| 2026/02/26 | 5,563 | 5,629 | 5,532 | 5,541 | -2 | ±0% | 109,800 |
| 2026/02/25 | 5,657 | 5,658 | 5,527 | 5,543 | -65 | -1.2% | 144,600 |
| 2026/02/24 | 5,512 | 5,662 | 5,416 | 5,608 | +158 | +2.9% | 223,200 |
| 2026/02/20 | 5,416 | 5,450 | 5,300 | 5,450 | -66 | -1.2% | 219,800 |
| 2026/02/19 | 5,584 | 5,612 | 5,425 | 5,516 | -149 | -2.6% | 191,700 |
| 2026/02/18 | 5,562 | 5,703 | 5,562 | 5,665 | +130 | +2.3% | 152,200 |
| 2026/02/17 | 5,508 | 5,570 | 5,508 | 5,535 | +17 | +0.3% | 99,700 |
| 2026/02/16 | 5,587 | 5,613 | 5,476 | 5,518 | -65 | -1.2% | 166,800 |
| 2026/02/13 | 5,619 | 5,645 | 5,574 | 5,583 | -13 | -0.2% | 166,400 |
| 2026/02/12 | 5,500 | 5,635 | 5,480 | 5,596 | +136 | +2.5% | 178,100 |
| 2026/02/10 | 5,477 | 5,500 | 5,408 | 5,460 | +20 | +0.4% | 159,900 |
| 2026/02/09 | 5,390 | 5,460 | 5,320 | 5,440 | +138 | +2.6% | 192,900 |
| 2026/02/06 | 5,270 | 5,331 | 5,265 | 5,302 | +37 | +0.7% | 162,400 |
| 2026/02/05 | 5,320 | 5,351 | 5,264 | 5,265 | -11 | -0.2% | 174,300 |
| 2026/02/04 | 5,301 | 5,309 | 5,239 | 5,276 | +50 | +1% | 193,600 |
| 2026/02/03 | 5,036 | 5,256 | 5,030 | 5,226 | +200 | +4% | 210,700 |
| 2026/02/02 | 5,170 | 5,187 | 4,977 | 5,026 | -89 | -1.7% | 263,500 |
| 2026/01/30 | 5,300 | 5,319 | 5,100 | 5,115 | -121 | -2.3% | 270,300 |
| 2026/01/29 | 5,167 | 5,261 | 5,106 | 5,236 | +63 | +1.2% | 205,400 |
| 2026/01/28 | 5,230 | 5,282 | 5,173 | 5,173 | -57 | -1.1% | 169,600 |
| 2026/01/27 | 5,254 | 5,263 | 5,181 | 5,230 | -48 | -0.9% | 162,600 |
| 2026/01/26 | 5,282 | 5,348 | 5,261 | 5,278 | -25 | -0.5% | 191,100 |
| 2026/01/23 | 5,296 | 5,329 | 5,274 | 5,303 | +27 | +0.5% | 142,000 |
| 2026/01/22 | 5,195 | 5,298 | 5,193 | 5,276 | +73 | +1.4% | 145,100 |
| 2026/01/21 | 5,160 | 5,208 | 5,150 | 5,203 | +14 | +0.3% | 170,500 |
| 2026/01/20 | 5,231 | 5,250 | 5,187 | 5,189 | -31 | -0.6% | 153,600 |
| 2026/01/19 | 5,194 | 5,278 | 5,189 | 5,220 | +70 | +1.4% | 143,300 |
| 2026/01/16 | 5,112 | 5,170 | 5,096 | 5,150 | -9 | -0.2% | 126,900 |
| 2026/01/15 | 5,100 | 5,222 | 5,086 | 5,159 | +77 | +1.5% | 168,000 |
| 2026/01/14 | 4,961 | 5,082 | 4,938 | 5,082 | +117 | +2.4% | 174,200 |
| 2026/01/13 | 4,961 | 5,049 | 4,941 | 4,965 | +61 | +1.2% | 225,600 |
| 2026/01/09 | 4,825 | 4,916 | 4,825 | 4,904 | +96 | +2% | 155,300 |
| 2026/01/08 | 4,750 | 4,840 | 4,727 | 4,808 | +43 | +0.9% | 130,900 |
| 2026/01/07 | 4,764 | 4,827 | 4,764 | 4,765 | -139 | -2.8% | 170,200 |
| 2026/01/06 | 4,690 | 4,908 | 4,690 | 4,904 | +221 | +4.7% | 282,800 |
| 2026/01/05 | 4,663 | 4,727 | 4,663 | 4,683 | +20 | +0.4% | 176,800 |
| 2025/12/30 | 4,650 | 4,692 | 4,621 | 4,663 | +30 | +0.6% | 157,000 |
| 2025/12/29 | 4,630 | 4,655 | 4,602 | 4,633 | -1 | ±0% | 115,000 |
| 2025/12/26 | 4,646 | 4,652 | 4,607 | 4,634 | +23 | +0.5% | 89,000 |
| 2025/12/25 | 4,619 | 4,638 | 4,587 | 4,611 | -31 | -0.7% | 89,500 |
| 2025/12/24 | 4,713 | 4,720 | 4,613 | 4,642 | -58 | -1.2% | 104,100 |
1～
50
件表示中 / 3900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 | 524,000円 | -4.0% | +1.8% | 1.72% | 17.77倍 | 1.05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 |
| Ｊパワー | 389,500円 | -8.0% | -15.1% | 2.57% | 7.72倍 | 0.51倍 |
|
０４年に民営化、電力卸が主。電源は石炭火力と水力中心、風力など再エネ強化、海外展開で先行 |
| 東北電 | 113,300円 | -7.4% | -26.0% | 3.53% | 4.20倍 | 0.53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 |
| 中国電 | 97,010円 | -8.5% | -22.2% | 2.78% | 4.31倍 | 0.47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 | 169,200円 | -9.6% | -25.8% | 2.96% | 6.63倍 | 0.73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
