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 |
---|---|---|---|---|---|---|---|
2011/02/03 | 1,139 | 1,148 | 1,139 | 1,147 | +4 | +0.3% | 8,900 |
2011/02/02 | 1,112 | 1,151 | 1,112 | 1,143 | +33 | +3% | 18,700 |
2011/02/01 | 1,091 | 1,114 | 1,091 | 1,110 | +9 | +0.8% | 20,400 |
2011/01/31 | 1,100 | 1,115 | 1,091 | 1,101 | -19 | -1.7% | 24,700 |
2011/01/28 | 1,165 | 1,168 | 1,100 | 1,120 | -54 | -4.6% | 23,800 |
2011/01/27 | 1,156 | 1,190 | 1,156 | 1,174 | +19 | +1.6% | 16,100 |
2011/01/26 | 1,185 | 1,191 | 1,151 | 1,155 | -40 | -3.3% | 20,200 |
2011/01/25 | 1,185 | 1,203 | 1,167 | 1,195 | +6 | +0.5% | 16,500 |
2011/01/24 | 1,174 | 1,189 | 1,157 | 1,189 | +35 | +3% | 15,100 |
2011/01/21 | 1,192 | 1,199 | 1,153 | 1,154 | -37 | -3.1% | 25,100 |
2011/01/20 | 1,192 | 1,210 | 1,188 | 1,191 | -7 | -0.6% | 13,800 |
2011/01/19 | 1,179 | 1,198 | 1,179 | 1,198 | +19 | +1.6% | 12,500 |
2011/01/18 | 1,161 | 1,184 | 1,160 | 1,179 | +19 | +1.6% | 14,100 |
2011/01/17 | 1,160 | 1,180 | 1,147 | 1,160 | +2 | +0.2% | 17,700 |
2011/01/14 | 1,151 | 1,171 | 1,150 | 1,158 | +13 | +1.1% | 27,700 |
2011/01/13 | 1,159 | 1,167 | 1,140 | 1,145 | -5 | -0.4% | 16,700 |
2011/01/12 | 1,145 | 1,159 | 1,140 | 1,150 | +5 | +0.4% | 24,400 |
2011/01/11 | 1,143 | 1,154 | 1,140 | 1,145 | -5 | -0.4% | 16,900 |
2011/01/07 | 1,167 | 1,167 | 1,150 | 1,150 | -12 | -1% | 22,100 |
2011/01/06 | 1,178 | 1,178 | 1,154 | 1,162 | -15 | -1.3% | 22,800 |
2011/01/05 | 1,148 | 1,182 | 1,146 | 1,177 | +23 | +2% | 26,600 |
2011/01/04 | 1,142 | 1,174 | 1,133 | 1,154 | +32 | +2.9% | 17,700 |
2010/12/30 | 1,157 | 1,168 | 1,121 | 1,122 | -41 | -3.5% | 22,800 |
2010/12/29 | 1,157 | 1,176 | 1,157 | 1,163 | -6 | -0.5% | 15,400 |
2010/12/28 | 1,164 | 1,173 | 1,131 | 1,169 | -4 | -0.3% | 18,200 |
2010/12/27 | 1,190 | 1,190 | 1,166 | 1,173 | -22 | -1.8% | 11,700 |
2010/12/24 | 1,196 | 1,211 | 1,178 | 1,195 | +1 | +0.1% | 21,400 |
2010/12/22 | 1,205 | 1,214 | 1,184 | 1,194 | -8 | -0.7% | 13,000 |
2010/12/21 | 1,190 | 1,224 | 1,190 | 1,202 | +12 | +1% | 19,200 |
2010/12/20 | 1,227 | 1,240 | 1,177 | 1,190 | -40 | -3.3% | 51,400 |
2010/12/17 | 1,204 | 1,230 | 1,201 | 1,230 | +16 | +1.3% | 23,200 |
2010/12/16 | 1,200 | 1,235 | 1,200 | 1,214 | -2 | -0.2% | 28,900 |
2010/12/15 | 1,192 | 1,216 | 1,178 | 1,216 | +24 | +2% | 21,800 |
2010/12/14 | 1,184 | 1,206 | 1,183 | 1,192 | +13 | +1.1% | 29,300 |
2010/12/13 | 1,184 | 1,198 | 1,162 | 1,179 | +1 | +0.1% | 24,900 |
2010/12/10 | 1,205 | 1,207 | 1,171 | 1,178 | -23 | -1.9% | 63,400 |
2010/12/09 | 1,192 | 1,219 | 1,184 | 1,201 | +12 | +1% | 35,200 |
2010/12/08 | 1,170 | 1,197 | 1,157 | 1,189 | +9 | +0.8% | 35,300 |
2010/12/07 | 1,163 | 1,180 | 1,137 | 1,180 | +19 | +1.6% | 27,400 |
2010/12/06 | 1,169 | 1,180 | 1,137 | 1,161 | +22 | +1.9% | 56,200 |
2010/12/03 | 1,130 | 1,139 | 1,112 | 1,139 | +23 | +2.1% | 17,200 |
2010/12/02 | 1,103 | 1,120 | 1,102 | 1,116 | +14 | +1.3% | 23,200 |
2010/12/01 | 1,088 | 1,107 | 1,081 | 1,102 | +27 | +2.5% | 25,900 |
2010/11/30 | 1,136 | 1,139 | 1,075 | 1,075 | -75 | -6.5% | 47,400 |
2010/11/29 | 1,163 | 1,173 | 1,140 | 1,150 | +19 | +1.7% | 35,400 |
2010/11/26 | 1,125 | 1,135 | 1,120 | 1,131 | -1 | -0.1% | 13,300 |
2010/11/25 | 1,139 | 1,150 | 1,125 | 1,132 | -14 | -1.2% | 19,200 |
2010/11/24 | 1,156 | 1,165 | 1,141 | 1,146 | -13 | -1.1% | 20,100 |
2010/11/22 | 1,158 | 1,165 | 1,138 | 1,159 | +18 | +1.6% | 20,800 |
2010/11/19 | 1,166 | 1,173 | 1,119 | 1,141 | -23 | -2% | 35,500 |
3251~
3300
件表示中 / 3457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 |
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 |
ケーズHD | 143,000円 | +2.3% | +4.6% | 3.08% | 20.82倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム