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 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 1,389 | 1,405 | 1,376 | 1,399 | +10 | +0.7% | 10,300 |
| 2010/09/02 | 1,390 | 1,400 | 1,371 | 1,389 | +22 | +1.6% | 15,300 |
| 2010/09/01 | 1,337 | 1,371 | 1,327 | 1,367 | +37 | +2.8% | 23,100 |
| 2010/08/31 | 1,383 | 1,393 | 1,325 | 1,330 | -78 | -5.5% | 17,500 |
| 2010/08/30 | 1,398 | 1,424 | 1,385 | 1,408 | +8 | +0.6% | 25,300 |
| 2010/08/27 | 1,364 | 1,400 | 1,364 | 1,400 | +35 | +2.6% | 25,100 |
| 2010/08/26 | 1,363 | 1,365 | 1,334 | 1,365 | +3 | +0.2% | 10,600 |
| 2010/08/25 | 1,342 | 1,365 | 1,342 | 1,362 | +18 | +1.3% | 23,400 |
| 2010/08/24 | 1,336 | 1,344 | 1,312 | 1,344 | -6 | -0.4% | 11,400 |
| 2010/08/23 | 1,357 | 1,358 | 1,347 | 1,350 | ±0 | ±0% | 20,300 |
| 2010/08/20 | 1,378 | 1,381 | 1,344 | 1,350 | -32 | -2.3% | 12,300 |
| 2010/08/19 | 1,350 | 1,387 | 1,344 | 1,382 | +29 | +2.1% | 16,000 |
| 2010/08/18 | 1,329 | 1,366 | 1,327 | 1,353 | +25 | +1.9% | 13,800 |
| 2010/08/17 | 1,328 | 1,330 | 1,317 | 1,328 | -3 | -0.2% | 6,600 |
| 2010/08/16 | 1,321 | 1,337 | 1,312 | 1,331 | -6 | -0.4% | 11,400 |
| 2010/08/13 | 1,313 | 1,352 | 1,296 | 1,337 | +15 | +1.1% | 10,800 |
| 2010/08/12 | 1,273 | 1,329 | 1,273 | 1,322 | +18 | +1.4% | 13,000 |
| 2010/08/11 | 1,330 | 1,330 | 1,299 | 1,304 | -51 | -3.8% | 15,200 |
| 2010/08/10 | 1,369 | 1,369 | 1,309 | 1,355 | -22 | -1.6% | 15,700 |
| 2010/08/09 | 1,347 | 1,379 | 1,342 | 1,377 | +8 | +0.6% | 7,100 |
| 2010/08/06 | 1,334 | 1,377 | 1,334 | 1,369 | +38 | +2.9% | 20,400 |
| 2010/08/05 | 1,286 | 1,345 | 1,286 | 1,331 | +45 | +3.5% | 15,300 |
| 2010/08/04 | 1,312 | 1,320 | 1,260 | 1,286 | -26 | -2% | 16,000 |
| 2010/08/03 | 1,289 | 1,325 | 1,277 | 1,312 | +23 | +1.8% | 18,400 |
| 2010/08/02 | 1,300 | 1,323 | 1,283 | 1,289 | +3 | +0.2% | 7,300 |
| 2010/07/30 | 1,309 | 1,309 | 1,273 | 1,286 | -37 | -2.8% | 18,600 |
| 2010/07/29 | 1,313 | 1,333 | 1,313 | 1,323 | -12 | -0.9% | 13,900 |
| 2010/07/28 | 1,306 | 1,355 | 1,306 | 1,335 | -1 | -0.1% | 13,700 |
| 2010/07/27 | 1,320 | 1,350 | 1,308 | 1,336 | +17 | +1.3% | 12,800 |
| 2010/07/26 | 1,337 | 1,337 | 1,304 | 1,319 | -19 | -1.4% | 8,200 |
| 2010/07/23 | 1,330 | 1,350 | 1,324 | 1,338 | +46 | +3.6% | 35,700 |
| 2010/07/22 | 1,275 | 1,338 | 1,274 | 1,292 | +17 | +1.3% | 33,900 |
| 2010/07/21 | 1,291 | 1,291 | 1,263 | 1,275 | -15 | -1.2% | 18,800 |
| 2010/07/20 | 1,294 | 1,294 | 1,253 | 1,290 | -28 | -2.1% | 22,500 |
| 2010/07/16 | 1,346 | 1,346 | 1,314 | 1,318 | -44 | -3.2% | 15,400 |
| 2010/07/15 | 1,368 | 1,372 | 1,348 | 1,362 | -20 | -1.4% | 9,600 |
| 2010/07/14 | 1,395 | 1,395 | 1,359 | 1,382 | -7 | -0.5% | 17,100 |
| 2010/07/13 | 1,372 | 1,392 | 1,364 | 1,389 | +13 | +0.9% | 15,500 |
| 2010/07/12 | 1,380 | 1,395 | 1,338 | 1,376 | -15 | -1.1% | 11,500 |
| 2010/07/09 | 1,409 | 1,409 | 1,379 | 1,391 | -3 | -0.2% | 21,500 |
| 2010/07/08 | 1,382 | 1,406 | 1,378 | 1,394 | +29 | +2.1% | 16,300 |
| 2010/07/07 | 1,382 | 1,382 | 1,343 | 1,365 | -28 | -2% | 9,100 |
| 2010/07/06 | 1,404 | 1,404 | 1,374 | 1,393 | +12 | +0.9% | 25,900 |
| 2010/07/05 | 1,346 | 1,390 | 1,346 | 1,381 | +74 | +5.7% | 31,400 |
| 2010/07/02 | 1,300 | 1,311 | 1,276 | 1,307 | ±0 | ±0% | 18,200 |
| 2010/07/01 | 1,364 | 1,370 | 1,294 | 1,307 | -74 | -5.4% | 31,500 |
| 2010/06/30 | 1,354 | 1,387 | 1,320 | 1,381 | +2 | +0.1% | 32,800 |
| 2010/06/29 | 1,386 | 1,416 | 1,342 | 1,379 | -14 | -1% | 33,100 |
| 2010/06/28 | 1,391 | 1,399 | 1,374 | 1,393 | -2 | -0.1% | 15,400 |
| 2010/06/25 | 1,402 | 1,408 | 1,348 | 1,395 | -31 | -2.2% | 16,700 |
3351～
3400
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
