日本瓦斯の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 2,347 | 2,362 | 2,316 | 2,334.5 | -6.5 | -0.3% | 261,800 |
| 2024/02/21 | 2,359 | 2,374.5 | 2,320.5 | 2,341 | -2.5 | -0.1% | 388,600 |
| 2024/02/20 | 2,375.5 | 2,380 | 2,337 | 2,343.5 | -32.5 | -1.4% | 174,600 |
| 2024/02/19 | 2,355 | 2,379 | 2,352.5 | 2,376 | +13 | +0.6% | 136,600 |
| 2024/02/16 | 2,381.5 | 2,392.5 | 2,357.5 | 2,363 | -22 | -0.9% | 239,200 |
| 2024/02/15 | 2,388.5 | 2,409 | 2,376 | 2,385 | +9 | +0.4% | 243,700 |
| 2024/02/14 | 2,413.5 | 2,413.5 | 2,357 | 2,376 | -43 | -1.8% | 223,900 |
| 2024/02/13 | 2,399 | 2,436 | 2,382 | 2,419 | +93.5 | +4% | 328,600 |
| 2024/02/09 | 2,333.5 | 2,336.5 | 2,304 | 2,325.5 | -27.5 | -1.2% | 235,400 |
| 2024/02/08 | 2,383 | 2,383 | 2,350.5 | 2,353 | -33.5 | -1.4% | 228,400 |
| 2024/02/07 | 2,351 | 2,390.5 | 2,338 | 2,386.5 | +6 | +0.3% | 274,800 |
| 2024/02/06 | 2,355.5 | 2,394 | 2,324 | 2,380.5 | -1 | ±0% | 299,400 |
| 2024/02/05 | 2,404.5 | 2,418.5 | 2,345 | 2,381.5 | -10 | -0.4% | 370,200 |
| 2024/02/02 | 2,364 | 2,435 | 2,319 | 2,391.5 | +127.5 | +5.6% | 1,085,200 |
| 2024/02/01 | 2,280 | 2,280.5 | 2,245.5 | 2,264 | -30.5 | -1.3% | 454,000 |
| 2024/01/31 | 2,290 | 2,295 | 2,256.5 | 2,294.5 | +10.5 | +0.5% | 313,000 |
| 2024/01/30 | 2,334 | 2,345 | 2,282.5 | 2,284 | -49 | -2.1% | 226,500 |
| 2024/01/29 | 2,335 | 2,362.5 | 2,320.5 | 2,333 | -7.5 | -0.3% | 184,800 |
| 2024/01/26 | 2,349.5 | 2,373 | 2,321.5 | 2,340.5 | -15.5 | -0.7% | 317,700 |
| 2024/01/25 | 2,350 | 2,376 | 2,333 | 2,356 | -12.5 | -0.5% | 308,500 |
| 2024/01/24 | 2,343.5 | 2,376 | 2,331.5 | 2,368.5 | +39.5 | +1.7% | 339,400 |
| 2024/01/23 | 2,317 | 2,341 | 2,309.5 | 2,329 | +24.5 | +1.1% | 275,200 |
| 2024/01/22 | 2,296.5 | 2,314 | 2,291 | 2,304.5 | +30 | +1.3% | 151,500 |
| 2024/01/19 | 2,281.5 | 2,297 | 2,253 | 2,274.5 | +4 | +0.2% | 212,300 |
| 2024/01/18 | 2,317 | 2,320.5 | 2,258 | 2,270.5 | -46.5 | -2% | 280,700 |
| 2024/01/17 | 2,323 | 2,370 | 2,317 | 2,317 | -14 | -0.6% | 286,000 |
| 2024/01/16 | 2,436.5 | 2,436.5 | 2,329 | 2,331 | -107.5 | -4.4% | 353,000 |
| 2024/01/15 | 2,416 | 2,439.5 | 2,406.5 | 2,438.5 | +34.5 | +1.4% | 177,400 |
| 2024/01/12 | 2,414.5 | 2,418.5 | 2,389 | 2,404 | -5 | -0.2% | 182,200 |
| 2024/01/11 | 2,430 | 2,442 | 2,409 | 2,409 | -3.5 | -0.1% | 175,900 |
| 2024/01/10 | 2,379.5 | 2,429.5 | 2,376 | 2,412.5 | +33 | +1.4% | 210,000 |
| 2024/01/09 | 2,400 | 2,418 | 2,375 | 2,379.5 | -4 | -0.2% | 183,200 |
| 2024/01/05 | 2,380 | 2,393.5 | 2,366.5 | 2,383.5 | +4 | +0.2% | 257,400 |
| 2024/01/04 | 2,346 | 2,379.5 | 2,327 | 2,379.5 | +52 | +2.2% | 247,300 |
| 2023/12/29 | 2,319 | 2,332 | 2,299 | 2,327.5 | +8.5 | +0.4% | 201,600 |
| 2023/12/28 | 2,305.5 | 2,324 | 2,305.5 | 2,319 | -9 | -0.4% | 100,700 |
| 2023/12/27 | 2,315.5 | 2,334 | 2,301 | 2,328 | +18 | +0.8% | 237,300 |
| 2023/12/26 | 2,330.5 | 2,330.5 | 2,292 | 2,310 | -22 | -0.9% | 171,300 |
| 2023/12/25 | 2,328 | 2,340 | 2,313 | 2,332 | +26 | +1.1% | 120,300 |
| 2023/12/22 | 2,289.5 | 2,310 | 2,287 | 2,306 | +23 | +1% | 160,300 |
| 2023/12/21 | 2,276.5 | 2,312 | 2,276.5 | 2,283 | +5.5 | +0.2% | 159,700 |
| 2023/12/20 | 2,324 | 2,332 | 2,277 | 2,277.5 | -49.5 | -2.1% | 244,900 |
| 2023/12/19 | 2,310 | 2,342.5 | 2,285 | 2,327 | -1 | ±0% | 203,100 |
| 2023/12/18 | 2,275 | 2,335 | 2,269 | 2,328 | +29.5 | +1.3% | 294,000 |
| 2023/12/15 | 2,308 | 2,324 | 2,288.5 | 2,298.5 | +8 | +0.3% | 292,100 |
| 2023/12/14 | 2,337.5 | 2,345 | 2,280 | 2,290.5 | -22 | -1% | 199,500 |
| 2023/12/13 | 2,364 | 2,372 | 2,303 | 2,312.5 | -31 | -1.3% | 219,500 |
| 2023/12/12 | 2,304 | 2,364 | 2,304 | 2,343.5 | -10.5 | -0.4% | 429,200 |
| 2023/12/11 | 2,325.5 | 2,354 | 2,299.5 | 2,354 | +78.5 | +3.4% | 261,300 |
| 2023/12/08 | 2,305 | 2,312.5 | 2,265.5 | 2,275.5 | -43 | -1.9% | 283,500 |
51～
100
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「日ガス」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 |
|---|---|---|---|---|---|---|---|---|
| 日ガス | 245,100円 | +2.9% | +13.6% | 3.77% | 19.52倍 | 3.76倍 |
|
関東地盤にＬＰガス、都市ガスを展開。直販に特色。Ｍ＆Ａ戦略で商圏拡大。電力にも参入 |
| トリドールＨＤ | 370,400円 | +22.7% | +20.4% | 0.20% | 67.36倍 | 4.00倍 |
|
低価格うどん「丸亀製麺」展開。居酒屋や香港で上場のヌードル「タムジャイ」も。アジア積極出店 |
| ワークマン | 394,000円 | +4.5% | +2.1% | 1.73% | 19.70倍 | 2.56倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマン女子」など展開 |
| ケーズＨＤ | 147,600円 | +1.0% | -14.9% | 2.98% | 14.33倍 | 0.94倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
| ビックカメラ | 147,700円 | +10.8% | +29.2% | 1.42% | 28.73倍 | 1.75倍 |
|
家電量販大手。ターミナル駅周辺で大型店を展開。ソフマップに加え、１２年にコジマを傘下に |
市場注目の銘柄
チャート関連のコラム
