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 |
|---|---|---|---|---|---|---|---|
| 2010/11/18 | 1,121 | 1,164 | 1,115 | 1,164 | +27 | +2.4% | 32,100 |
| 2010/11/17 | 1,111 | 1,160 | 1,109 | 1,137 | +26 | +2.3% | 24,500 |
| 2010/11/16 | 1,109 | 1,119 | 1,100 | 1,111 | +2 | +0.2% | 17,900 |
| 2010/11/15 | 1,127 | 1,127 | 1,078 | 1,109 | -3 | -0.3% | 23,600 |
| 2010/11/12 | 1,135 | 1,145 | 1,110 | 1,112 | -40 | -3.5% | 31,600 |
| 2010/11/11 | 1,152 | 1,169 | 1,106 | 1,152 | +2 | +0.2% | 23,300 |
| 2010/11/10 | 1,152 | 1,175 | 1,127 | 1,150 | +9 | +0.8% | 30,700 |
| 2010/11/09 | 1,140 | 1,154 | 1,137 | 1,141 | -13 | -1.1% | 15,100 |
| 2010/11/08 | 1,168 | 1,168 | 1,144 | 1,154 | +15 | +1.3% | 17,000 |
| 2010/11/05 | 1,132 | 1,168 | 1,132 | 1,139 | +36 | +3.3% | 47,300 |
| 2010/11/04 | 1,090 | 1,145 | 1,088 | 1,103 | +7 | +0.6% | 37,300 |
| 2010/11/02 | 1,099 | 1,099 | 1,084 | 1,096 | ±0 | ±0% | 23,400 |
| 2010/11/01 | 1,100 | 1,100 | 1,079 | 1,096 | +18 | +1.7% | 36,300 |
| 2010/10/29 | 1,084 | 1,095 | 1,059 | 1,078 | -5 | -0.5% | 40,900 |
| 2010/10/28 | 1,120 | 1,129 | 1,083 | 1,083 | -35 | -3.1% | 112,900 |
| 2010/10/27 | 1,121 | 1,139 | 1,090 | 1,118 | -2 | -0.2% | 64,100 |
| 2010/10/26 | 1,082 | 1,154 | 1,082 | 1,120 | +8 | +0.7% | 67,300 |
| 2010/10/25 | 1,130 | 1,133 | 1,089 | 1,112 | +2 | +0.2% | 69,100 |
| 2010/10/22 | 1,080 | 1,120 | 1,071 | 1,110 | +20 | +1.8% | 52,700 |
| 2010/10/21 | 1,103 | 1,112 | 1,075 | 1,090 | -20 | -1.8% | 41,800 |
| 2010/10/20 | 1,140 | 1,149 | 1,103 | 1,110 | -30 | -2.6% | 41,800 |
| 2010/10/19 | 1,140 | 1,164 | 1,139 | 1,140 | -8 | -0.7% | 26,200 |
| 2010/10/18 | 1,142 | 1,179 | 1,141 | 1,148 | +6 | +0.5% | 30,600 |
| 2010/10/15 | 1,157 | 1,167 | 1,142 | 1,142 | -35 | -3% | 36,300 |
| 2010/10/14 | 1,172 | 1,189 | 1,155 | 1,177 | -2 | -0.2% | 45,100 |
| 2010/10/13 | 1,230 | 1,230 | 1,167 | 1,179 | -9 | -0.8% | 43,900 |
| 2010/10/12 | 1,267 | 1,281 | 1,187 | 1,188 | -73 | -5.8% | 58,000 |
| 2010/10/08 | 1,374 | 1,374 | 1,261 | 1,261 | -131 | -9.4% | 106,800 |
| 2010/10/07 | 1,382 | 1,429 | 1,368 | 1,392 | +10 | +0.7% | 19,900 |
| 2010/10/06 | 1,422 | 1,422 | 1,359 | 1,382 | -10 | -0.7% | 21,700 |
| 2010/10/05 | 1,334 | 1,395 | 1,332 | 1,392 | +43 | +3.2% | 17,100 |
| 2010/10/04 | 1,387 | 1,387 | 1,349 | 1,349 | -29 | -2.1% | 11,400 |
| 2010/10/01 | 1,369 | 1,384 | 1,336 | 1,378 | +15 | +1.1% | 24,200 |
| 2010/09/30 | 1,475 | 1,475 | 1,363 | 1,363 | -112 | -7.6% | 36,200 |
| 2010/09/29 | 1,460 | 1,475 | 1,450 | 1,475 | +12 | +0.8% | 28,900 |
| 2010/09/28 | 1,437 | 1,476 | 1,405 | 1,463 | +26 | +1.8% | 14,300 |
| 2010/09/27 | 1,394 | 1,438 | 1,376 | 1,437 | +43 | +3.1% | 13,400 |
| 2010/09/24 | 1,390 | 1,410 | 1,361 | 1,394 | +18 | +1.3% | 16,300 |
| 2010/09/22 | 1,382 | 1,420 | 1,371 | 1,376 | -1 | -0.1% | 15,200 |
| 2010/09/21 | 1,381 | 1,411 | 1,353 | 1,377 | -11 | -0.8% | 18,900 |
| 2010/09/17 | 1,372 | 1,399 | 1,370 | 1,388 | ±0 | ±0% | 17,900 |
| 2010/09/16 | 1,389 | 1,389 | 1,374 | 1,388 | ±0 | ±0% | 9,200 |
| 2010/09/15 | 1,376 | 1,395 | 1,362 | 1,388 | +18 | +1.3% | 22,300 |
| 2010/09/14 | 1,402 | 1,402 | 1,366 | 1,370 | -40 | -2.8% | 12,600 |
| 2010/09/13 | 1,429 | 1,429 | 1,391 | 1,410 | -6 | -0.4% | 7,400 |
| 2010/09/10 | 1,394 | 1,425 | 1,394 | 1,416 | -8 | -0.6% | 44,800 |
| 2010/09/09 | 1,410 | 1,428 | 1,390 | 1,424 | +14 | +1% | 9,600 |
| 2010/09/08 | 1,425 | 1,425 | 1,400 | 1,410 | -37 | -2.6% | 6,000 |
| 2010/09/07 | 1,401 | 1,450 | 1,401 | 1,447 | +9 | +0.6% | 9,800 |
| 2010/09/06 | 1,400 | 1,439 | 1,399 | 1,438 | +39 | +2.8% | 16,100 |
3301～
3350
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 | 247,300円 | +2.9% | +13.6% | 3.74% | 19.69倍 | 3.79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 | 315,500円 | +14.8% | -3.8% | 0.34% | 26.41倍 | 2.94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 | 551,000円 | +15.2% | +61.0% | 0.33% | 41.58倍 | 2.69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 | 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 |
| ケーズＨＤ | 144,200円 | +2.3% | +4.6% | 3.05% | 20.99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 |
市場注目の銘柄
チャート関連のコラム
