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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 2,028 | 2,060 | 2,006 | 2,059 | +53 | +2.6% | 424,400 |
2023/05/11 | 2,015 | 2,034 | 1,992 | 2,006 | -12 | -0.6% | 322,400 |
2023/05/10 | 2,019 | 2,035 | 2,005 | 2,018 | +5 | +0.2% | 505,000 |
2023/05/09 | 1,954 | 2,020 | 1,954 | 2,013 | +67 | +3.4% | 689,700 |
2023/05/08 | 1,932 | 1,972 | 1,932 | 1,946 | +22 | +1.1% | 649,400 |
2023/05/02 | 1,939 | 1,949 | 1,906 | 1,924 | -3 | -0.2% | 497,100 |
2023/05/01 | 1,874 | 1,934 | 1,870 | 1,927 | +13 | +0.7% | 870,700 |
2023/04/28 | 1,870 | 1,925 | 1,867 | 1,914 | +129 | +7.2% | 1,484,500 |
2023/04/27 | 1,767 | 1,789 | 1,758 | 1,785 | +2 | +0.1% | 638,600 |
2023/04/26 | 1,789 | 1,799 | 1,773 | 1,783 | -20 | -1.1% | 715,300 |
2023/04/25 | 1,811 | 1,853 | 1,781 | 1,803 | +49 | +2.8% | 1,362,100 |
2023/04/24 | 1,768 | 1,778 | 1,750 | 1,754 | +9 | +0.5% | 631,700 |
2023/04/21 | 1,736 | 1,745 | 1,715 | 1,745 | +36 | +2.1% | 716,200 |
2023/04/20 | 1,712 | 1,722 | 1,689 | 1,709 | +2 | +0.1% | 1,155,000 |
2023/04/19 | 1,725 | 1,729 | 1,701 | 1,707 | -36 | -2.1% | 977,700 |
2023/04/18 | 1,801 | 1,808 | 1,737 | 1,743 | -45 | -2.5% | 1,459,500 |
2023/04/17 | 1,864 | 1,864 | 1,787 | 1,788 | -133 | -6.9% | 1,017,200 |
2023/04/14 | 1,942 | 1,950 | 1,921 | 1,921 | -25 | -1.3% | 292,200 |
2023/04/13 | 1,916 | 1,954 | 1,910 | 1,946 | +28 | +1.5% | 364,000 |
2023/04/12 | 1,893 | 1,925 | 1,893 | 1,918 | +43 | +2.3% | 236,700 |
2023/04/11 | 1,911 | 1,922 | 1,875 | 1,875 | -11 | -0.6% | 205,400 |
2023/04/10 | 1,893 | 1,903 | 1,869 | 1,886 | +7 | +0.4% | 131,700 |
2023/04/07 | 1,872 | 1,881 | 1,853 | 1,879 | -3 | -0.2% | 219,500 |
2023/04/06 | 1,901 | 1,907 | 1,875 | 1,882 | -26 | -1.4% | 319,900 |
2023/04/05 | 1,935 | 1,941 | 1,901 | 1,908 | -41 | -2.1% | 210,000 |
2023/04/04 | 1,924 | 1,968 | 1,922 | 1,949 | +22 | +1.1% | 301,500 |
2023/04/03 | 1,952 | 1,957 | 1,918 | 1,927 | +3 | +0.2% | 314,600 |
2023/03/31 | 1,929 | 1,948 | 1,923 | 1,924 | +11 | +0.6% | 325,900 |
2023/03/30 | 1,904 | 1,915 | 1,892 | 1,913 | -30 | -1.5% | 206,300 |
2023/03/29 | 1,925 | 1,944 | 1,913 | 1,943 | +21 | +1.1% | 461,900 |
2023/03/28 | 1,918 | 1,942 | 1,893 | 1,922 | +4 | +0.2% | 329,800 |
2023/03/27 | 1,896 | 1,928 | 1,894 | 1,918 | +46 | +2.5% | 343,600 |
2023/03/24 | 1,876 | 1,882 | 1,853 | 1,872 | -22 | -1.2% | 271,700 |
2023/03/23 | 1,900 | 1,905 | 1,881 | 1,894 | -23 | -1.2% | 281,200 |
2023/03/22 | 1,931 | 1,936 | 1,911 | 1,917 | +1 | +0.1% | 300,400 |
2023/03/20 | 1,918 | 1,941 | 1,908 | 1,916 | -12 | -0.6% | 488,900 |
2023/03/17 | 1,909 | 1,932 | 1,905 | 1,928 | +49 | +2.6% | 347,600 |
2023/03/16 | 1,860 | 1,880 | 1,853 | 1,879 | -17 | -0.9% | 271,900 |
2023/03/15 | 1,903 | 1,909 | 1,885 | 1,896 | +7 | +0.4% | 213,200 |
2023/03/14 | 1,900 | 1,903 | 1,860 | 1,889 | -34 | -1.8% | 377,000 |
2023/03/13 | 1,926 | 1,927 | 1,908 | 1,923 | -2 | -0.1% | 218,000 |
2023/03/10 | 1,931 | 1,946 | 1,922 | 1,925 | -26 | -1.3% | 326,900 |
2023/03/09 | 1,939 | 1,958 | 1,931 | 1,951 | +19 | +1% | 398,300 |
2023/03/08 | 1,927 | 1,949 | 1,922 | 1,932 | -1 | -0.1% | 237,900 |
2023/03/07 | 1,941 | 1,958 | 1,921 | 1,933 | +8 | +0.4% | 428,600 |
2023/03/06 | 1,929 | 1,933 | 1,914 | 1,925 | -4 | -0.2% | 275,400 |
2023/03/03 | 1,935 | 1,936 | 1,914 | 1,929 | +1 | +0.1% | 369,800 |
2023/03/02 | 1,933 | 1,933 | 1,920 | 1,928 | +3 | +0.2% | 373,400 |
2023/03/01 | 1,900 | 1,932 | 1,895 | 1,925 | +24 | +1.3% | 470,600 |
2023/02/28 | 1,891 | 1,912 | 1,875 | 1,901 | +26 | +1.4% | 577,400 |
251~
300
件表示中 / 3458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 | 249,300円 | +2.9% | +13.6% | 3.71% | 19.85倍 | 3.82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 |
トライアル | 260,400円 | +8.5% | +32.6% | 0.58% | 29.47倍 | 4.45倍 |
|
- |
クスリのアオキ | 314,600円 | +14.8% | -3.8% | 0.34% | 26.33倍 | 2.93倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのM&Aに注力 |
サイゼリヤ | 549,000円 | +15.2% | +61.0% | 0.33% | 41.43倍 | 2.68倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
ビックカメラ | 148,000円 | +10.8% | +29.2% | 1.42% | 28.78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