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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,989 | 4,027 | 3,974 | 3,986 | ±0 | ±0% | 164,800 |
| 2025/02/14 | 3,954 | 4,003 | 3,929 | 3,986 | +59 | +1.5% | 291,900 |
| 2025/02/13 | 3,854 | 3,932 | 3,854 | 3,927 | +100 | +2.6% | 192,900 |
| 2025/02/12 | 3,919 | 3,931 | 3,827 | 3,827 | -98 | -2.5% | 230,700 |
| 2025/02/10 | 3,916 | 3,940 | 3,880 | 3,925 | +4 | +0.1% | 195,500 |
| 2025/02/07 | 3,865 | 3,936 | 3,865 | 3,921 | +56 | +1.4% | 239,700 |
| 2025/02/06 | 3,868 | 3,902 | 3,839 | 3,865 | +26 | +0.7% | 229,200 |
| 2025/02/05 | 3,789 | 3,878 | 3,789 | 3,839 | +54 | +1.4% | 270,000 |
| 2025/02/04 | 3,793 | 3,834 | 3,766 | 3,785 | +15 | +0.4% | 325,500 |
| 2025/02/03 | 3,889 | 3,919 | 3,727 | 3,770 | -127 | -3.3% | 475,200 |
| 2025/01/31 | 3,819 | 3,908 | 3,812 | 3,897 | +56 | +1.5% | 410,400 |
| 2025/01/30 | 3,814 | 3,899 | 3,798 | 3,841 | +27 | +0.7% | 399,800 |
| 2025/01/29 | 3,800 | 3,839 | 3,798 | 3,814 | -6 | -0.2% | 184,400 |
| 2025/01/28 | 3,870 | 3,870 | 3,802 | 3,820 | -50 | -1.3% | 261,800 |
| 2025/01/27 | 3,877 | 3,884 | 3,839 | 3,870 | -7 | -0.2% | 184,700 |
| 2025/01/24 | 3,929 | 3,929 | 3,865 | 3,877 | -12 | -0.3% | 219,300 |
| 2025/01/23 | 3,871 | 3,894 | 3,851 | 3,889 | -46 | -1.2% | 232,400 |
| 2025/01/22 | 3,974 | 3,981 | 3,927 | 3,935 | -27 | -0.7% | 193,900 |
| 2025/01/21 | 4,000 | 4,000 | 3,944 | 3,962 | -24 | -0.6% | 125,000 |
| 2025/01/20 | 3,955 | 3,991 | 3,944 | 3,986 | +31 | +0.8% | 180,000 |
| 2025/01/17 | 3,970 | 3,970 | 3,914 | 3,955 | +9 | +0.2% | 176,500 |
| 2025/01/16 | 4,012 | 4,019 | 3,946 | 3,946 | -66 | -1.6% | 167,400 |
| 2025/01/15 | 4,000 | 4,012 | 3,980 | 4,012 | +40 | +1% | 182,500 |
| 2025/01/14 | 4,052 | 4,071 | 3,952 | 3,972 | -114 | -2.8% | 213,000 |
| 2025/01/10 | 4,080 | 4,100 | 4,058 | 4,086 | +8 | +0.2% | 164,800 |
| 2025/01/09 | 4,135 | 4,139 | 4,063 | 4,078 | -56 | -1.4% | 192,100 |
| 2025/01/08 | 4,150 | 4,165 | 4,110 | 4,134 | -44 | -1.1% | 194,100 |
| 2025/01/07 | 4,191 | 4,214 | 4,129 | 4,178 | -44 | -1% | 288,100 |
| 2025/01/06 | 4,307 | 4,326 | 4,201 | 4,222 | -29 | -0.7% | 268,800 |
| 2024/12/30 | 4,281 | 4,290 | 4,216 | 4,251 | -7 | -0.2% | 233,000 |
| 2024/12/27 | 4,227 | 4,259 | 4,187 | 4,258 | +37 | +0.9% | 278,000 |
| 2024/12/26 | 4,173 | 4,221 | 4,127 | 4,221 | +78 | +1.9% | 273,600 |
| 2024/12/25 | 4,153 | 4,155 | 4,090 | 4,143 | -7 | -0.2% | 211,000 |
| 2024/12/24 | 4,097 | 4,150 | 4,075 | 4,150 | +67 | +1.6% | 335,100 |
| 2024/12/23 | 4,024 | 4,083 | 4,000 | 4,083 | +103 | +2.6% | 406,000 |
| 2024/12/20 | 4,048 | 4,048 | 3,942 | 3,980 | -34 | -0.8% | 595,400 |
| 2024/12/19 | 4,051 | 4,051 | 3,980 | 4,014 | -43 | -1.1% | 309,300 |
| 2024/12/18 | 4,065 | 4,078 | 3,998 | 4,057 | +7 | +0.2% | 389,200 |
| 2024/12/17 | 4,000 | 4,062 | 3,987 | 4,050 | +63 | +1.6% | 527,500 |
| 2024/12/16 | 4,020 | 4,049 | 3,987 | 3,987 | +1 | ±0% | 326,100 |
| 2024/12/13 | 4,013 | 4,057 | 3,955 | 3,986 | -9 | -0.2% | 409,700 |
| 2024/12/12 | 3,955 | 4,014 | 3,937 | 3,995 | +97 | +2.5% | 417,000 |
| 2024/12/11 | 3,868 | 3,900 | 3,868 | 3,898 | +46 | +1.2% | 214,000 |
| 2024/12/10 | 3,903 | 3,925 | 3,843 | 3,852 | -47 | -1.2% | 260,500 |
| 2024/12/09 | 3,875 | 3,900 | 3,870 | 3,899 | +64 | +1.7% | 225,000 |
| 2024/12/06 | 3,850 | 3,885 | 3,802 | 3,835 | +4 | +0.1% | 300,300 |
| 2024/12/05 | 3,808 | 3,849 | 3,791 | 3,831 | +30 | +0.8% | 343,800 |
| 2024/12/04 | 3,903 | 3,913 | 3,801 | 3,801 | -94 | -2.4% | 287,100 |
| 2024/12/03 | 3,823 | 3,925 | 3,807 | 3,895 | +81 | +2.1% | 329,400 |
| 2024/12/02 | 3,906 | 3,915 | 3,803 | 3,814 | -98 | -2.5% | 334,900 |
51～
100
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
