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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 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 |
| 2025/05/21 | 4,095 | 4,117 | 4,060 | 4,060 | +5 | +0.1% | 174,400 |
| 2025/05/20 | 4,105 | 4,109 | 4,027 | 4,055 | -58 | -1.4% | 276,900 |
| 2025/05/19 | 4,205 | 4,205 | 4,105 | 4,113 | -92 | -2.2% | 220,800 |
| 2025/05/16 | 4,235 | 4,259 | 4,164 | 4,205 | -33 | -0.8% | 299,300 |
| 2025/05/15 | 4,205 | 4,244 | 4,199 | 4,238 | +39 | +0.9% | 182,900 |
| 2025/05/14 | 4,193 | 4,222 | 4,159 | 4,199 | +6 | +0.1% | 261,400 |
| 2025/05/13 | 4,246 | 4,256 | 4,193 | 4,193 | -53 | -1.2% | 146,100 |
| 2025/05/12 | 4,205 | 4,257 | 4,203 | 4,246 | +41 | +1% | 153,100 |
| 2025/05/09 | 4,215 | 4,256 | 4,184 | 4,205 | ±0 | ±0% | 172,200 |
| 2025/05/08 | 4,217 | 4,230 | 4,184 | 4,205 | -8 | -0.2% | 165,000 |
| 2025/05/07 | 4,190 | 4,247 | 4,170 | 4,213 | -4 | -0.1% | 272,800 |
| 2025/05/02 | 4,206 | 4,245 | 4,190 | 4,217 | -8 | -0.2% | 174,900 |
| 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 |
1～
50
件表示中 / 3710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 | 403,300円 | -7.0% | -7.4% | 2.23% | 15.64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 | 100,300円 | -7.4% | -26.0% | 3.99% | 3.72倍 | 0.51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 | 242,300円 | -8.0% | -15.1% | 4.13% | 4.98倍 | 0.33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 | 70,800円 | -8.5% | -33.9% | 2.97% | 3.92倍 | 0.36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% | 5.88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
