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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 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 |
1～
50
件表示中 / 3673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 | 402,100円 | +1.1% | -19.1% | 1.99% | 15.70倍 | 0.87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 | 97,900円 | -6.7% | -31.5% | 3.58% | 3.50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 |
| Ｊパワー | 254,700円 | +6.0% | +7.1% | 3.93% | 5.29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 | 82,600円 | -8.5% | -45.9% | 2.42% | 3.71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 | 108,600円 | +6.4% | -7.6% | 3.68% | 4.10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
