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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 4,263 | 4,320 | 4,225 | 4,225 | -38 | -0.9% | 263,200 |
| 2025/04/30 | 4,222 | 4,297 | 4,190 | 4,263 | +74 | +1.8% | 511,400 |
| 2025/04/28 | 4,191 | 4,216 | 4,157 | 4,189 | +32 | +0.8% | 824,600 |
| 2025/04/25 | 4,143 | 4,200 | 4,141 | 4,157 | +4 | +0.1% | 188,800 |
| 2025/04/24 | 4,213 | 4,240 | 4,153 | 4,153 | -60 | -1.4% | 153,500 |
| 2025/04/23 | 4,197 | 4,245 | 4,186 | 4,213 | +53 | +1.3% | 189,500 |
| 2025/04/22 | 4,116 | 4,190 | 4,113 | 4,160 | +44 | +1.1% | 131,200 |
| 2025/04/21 | 4,118 | 4,137 | 4,087 | 4,116 | -24 | -0.6% | 147,300 |
| 2025/04/18 | 4,096 | 4,140 | 4,068 | 4,140 | +85 | +2.1% | 139,300 |
| 2025/04/17 | 4,089 | 4,089 | 4,032 | 4,055 | -4 | -0.1% | 136,900 |
| 2025/04/16 | 4,020 | 4,059 | 4,000 | 4,059 | +25 | +0.6% | 198,000 |
| 2025/04/15 | 4,068 | 4,093 | 3,997 | 4,034 | -20 | -0.5% | 405,500 |
| 2025/04/14 | 4,030 | 4,081 | 4,030 | 4,054 | +60 | +1.5% | 219,400 |
| 2025/04/11 | 3,906 | 4,006 | 3,900 | 3,994 | -92 | -2.3% | 353,200 |
| 2025/04/10 | 4,066 | 4,091 | 4,023 | 4,086 | +160 | +4.1% | 263,500 |
| 2025/04/09 | 3,924 | 3,969 | 3,875 | 3,926 | -6 | -0.2% | 240,900 |
| 2025/04/08 | 3,931 | 3,955 | 3,870 | 3,932 | +70 | +1.8% | 327,100 |
| 2025/04/07 | 3,871 | 3,962 | 3,778 | 3,862 | -159 | -4% | 355,500 |
| 2025/04/04 | 4,073 | 4,081 | 3,970 | 4,021 | -55 | -1.3% | 390,600 |
| 2025/04/03 | 4,024 | 4,091 | 3,980 | 4,076 | -41 | -1% | 264,600 |
| 2025/04/02 | 4,132 | 4,157 | 4,105 | 4,117 | -15 | -0.4% | 284,400 |
| 2025/04/01 | 4,184 | 4,193 | 4,124 | 4,132 | -4 | -0.1% | 366,500 |
| 2025/03/31 | 4,164 | 4,164 | 4,103 | 4,136 | -88 | -2.1% | 264,700 |
| 2025/03/28 | 4,311 | 4,313 | 4,213 | 4,224 | -121 | -2.8% | 429,000 |
| 2025/03/27 | 4,133 | 4,428 | 4,116 | 4,345 | +230 | +5.6% | 1,059,800 |
| 2025/03/26 | 4,105 | 4,126 | 4,037 | 4,115 | +33 | +0.8% | 293,700 |
| 2025/03/25 | 4,130 | 4,140 | 4,045 | 4,082 | -74 | -1.8% | 198,900 |
| 2025/03/24 | 4,153 | 4,183 | 4,123 | 4,156 | -47 | -1.1% | 206,800 |
| 2025/03/21 | 4,200 | 4,238 | 4,171 | 4,203 | +7 | +0.2% | 455,600 |
| 2025/03/19 | 4,134 | 4,203 | 4,126 | 4,196 | +60 | +1.5% | 249,900 |
| 2025/03/18 | 4,121 | 4,170 | 4,118 | 4,136 | +27 | +0.7% | 292,900 |
| 2025/03/17 | 4,086 | 4,127 | 4,074 | 4,109 | +26 | +0.6% | 247,700 |
| 2025/03/14 | 4,076 | 4,119 | 4,056 | 4,083 | +2 | ±0% | 254,100 |
| 2025/03/13 | 4,027 | 4,097 | 4,006 | 4,081 | +25 | +0.6% | 302,400 |
| 2025/03/12 | 3,991 | 4,072 | 3,977 | 4,056 | +45 | +1.1% | 326,800 |
| 2025/03/11 | 4,010 | 4,029 | 3,911 | 4,011 | -11 | -0.3% | 320,700 |
| 2025/03/10 | 4,103 | 4,113 | 4,021 | 4,022 | -74 | -1.8% | 269,200 |
| 2025/03/07 | 4,068 | 4,109 | 4,053 | 4,096 | -2 | ±0% | 217,000 |
| 2025/03/06 | 4,080 | 4,125 | 4,062 | 4,098 | +16 | +0.4% | 229,100 |
| 2025/03/05 | 4,051 | 4,095 | 4,043 | 4,082 | +25 | +0.6% | 269,500 |
| 2025/03/04 | 4,131 | 4,134 | 4,035 | 4,057 | -74 | -1.8% | 328,300 |
| 2025/03/03 | 4,113 | 4,157 | 4,076 | 4,131 | +25 | +0.6% | 272,800 |
| 2025/02/28 | 4,114 | 4,141 | 4,101 | 4,106 | -8 | -0.2% | 302,500 |
| 2025/02/27 | 4,068 | 4,115 | 4,068 | 4,114 | +34 | +0.8% | 214,600 |
| 2025/02/26 | 4,080 | 4,101 | 4,050 | 4,080 | -9 | -0.2% | 199,700 |
| 2025/02/25 | 4,085 | 4,110 | 4,039 | 4,089 | -8 | -0.2% | 319,100 |
| 2025/02/21 | 4,039 | 4,122 | 4,039 | 4,097 | +68 | +1.7% | 260,600 |
| 2025/02/20 | 4,005 | 4,055 | 3,996 | 4,029 | +27 | +0.7% | 197,100 |
| 2025/02/19 | 3,956 | 4,008 | 3,956 | 4,002 | +37 | +0.9% | 211,400 |
| 2025/02/18 | 3,998 | 4,017 | 3,952 | 3,965 | -21 | -0.5% | 164,600 |
1～
50
件表示中 / 3691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 | 422,500円 | -7.0% | -7.4% | 2.13% | 16.50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 | 102,800円 | -7.4% | -26.0% | 3.89% | 3.81倍 | 0.52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 | 250,300円 | +6.0% | +7.1% | 4.00% | 5.20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 | 74,500円 | -8.5% | -33.9% | 2.82% | 4.12倍 | 0.38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 | 117,100円 | -6.0% | -42.1% | 4.27% | 5.87倍 | 0.55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
