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 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 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 |
| 2025/07/02 | 4,140 | 4,189 | 4,120 | 4,169 | +9 | +0.2% | 193,100 |
| 2025/07/01 | 4,010 | 4,195 | 4,010 | 4,160 | +143 | +3.6% | 234,100 |
| 2025/06/30 | 4,036 | 4,046 | 4,001 | 4,017 | -4 | -0.1% | 179,400 |
| 2025/06/27 | 4,034 | 4,041 | 3,995 | 4,021 | -5 | -0.1% | 178,100 |
| 2025/06/26 | 3,992 | 4,043 | 3,990 | 4,026 | +35 | +0.9% | 199,900 |
| 2025/06/25 | 4,065 | 4,088 | 3,991 | 3,991 | -109 | -2.7% | 205,600 |
| 2025/06/24 | 4,200 | 4,227 | 4,100 | 4,100 | -102 | -2.4% | 127,700 |
| 2025/06/23 | 4,220 | 4,266 | 4,201 | 4,202 | -10 | -0.2% | 167,400 |
| 2025/06/20 | 4,223 | 4,257 | 4,197 | 4,212 | -34 | -0.8% | 589,100 |
| 2025/06/19 | 4,169 | 4,253 | 4,164 | 4,246 | +82 | +2% | 248,800 |
| 2025/06/18 | 4,048 | 4,171 | 4,048 | 4,164 | +118 | +2.9% | 246,800 |
| 2025/06/17 | 4,030 | 4,059 | 4,025 | 4,046 | -15 | -0.4% | 163,000 |
| 2025/06/16 | 4,048 | 4,061 | 4,020 | 4,061 | +37 | +0.9% | 177,200 |
| 2025/06/13 | 3,975 | 4,054 | 3,960 | 4,024 | +49 | +1.2% | 302,100 |
| 2025/06/12 | 3,983 | 3,992 | 3,955 | 3,975 | +19 | +0.5% | 227,900 |
| 2025/06/11 | 3,985 | 4,000 | 3,953 | 3,956 | -26 | -0.7% | 210,600 |
| 2025/06/10 | 4,067 | 4,091 | 3,982 | 3,982 | -87 | -2.1% | 217,400 |
| 2025/06/09 | 4,031 | 4,094 | 4,015 | 4,069 | +49 | +1.2% | 169,700 |
| 2025/06/06 | 4,002 | 4,045 | 4,002 | 4,020 | +28 | +0.7% | 182,900 |
| 2025/06/05 | 3,951 | 4,000 | 3,949 | 3,992 | -2 | -0.1% | 239,600 |
| 2025/06/04 | 4,000 | 4,013 | 3,983 | 3,994 | -17 | -0.4% | 209,000 |
| 2025/06/03 | 4,023 | 4,035 | 3,993 | 4,011 | -12 | -0.3% | 180,700 |
| 2025/06/02 | 4,028 | 4,039 | 3,991 | 4,023 | -10 | -0.2% | 226,800 |
| 2025/05/30 | 4,019 | 4,047 | 4,002 | 4,033 | -21 | -0.5% | 464,700 |
| 2025/05/29 | 4,094 | 4,103 | 4,050 | 4,054 | -25 | -0.6% | 199,900 |
| 2025/05/28 | 4,141 | 4,141 | 4,078 | 4,079 | -15 | -0.4% | 189,100 |
| 2025/05/27 | 4,111 | 4,125 | 4,089 | 4,094 | -17 | -0.4% | 113,800 |
| 2025/05/26 | 4,081 | 4,123 | 4,056 | 4,111 | +43 | +1.1% | 124,900 |
| 2025/05/23 | 4,065 | 4,105 | 4,051 | 4,068 | +20 | +0.5% | 188,800 |
| 2025/05/22 | 4,048 | 4,088 | 4,021 | 4,048 | -12 | -0.3% | 180,600 |
1～
50
件表示中 / 3753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 | 420,600円 | -7.0% | -7.4% | 2.14% | 16.12倍 | 0.90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 | 106,000円 | -7.4% | -26.0% | 3.77% | 3.93倍 | 0.54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 | 260,800円 | -8.0% | -15.1% | 3.83% | 5.36倍 | 0.36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 | 82,100円 | -8.5% | -33.9% | 2.56% | 4.54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 | 126,000円 | -6.0% | -42.1% | 3.97% | 6.32倍 | 0.59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
