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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 1,861 | 1,874 | 1,843 | 1,864 | +30 | +1.6% | 287,600 |
2023/02/22 | 1,863 | 1,878 | 1,806 | 1,834 | -36 | -1.9% | 450,200 |
2023/02/21 | 1,885 | 1,898 | 1,868 | 1,870 | -9 | -0.5% | 334,300 |
2023/02/20 | 1,879 | 1,895 | 1,869 | 1,879 | +13 | +0.7% | 261,700 |
2023/02/17 | 1,865 | 1,881 | 1,847 | 1,866 | -20 | -1.1% | 280,800 |
2023/02/16 | 1,872 | 1,900 | 1,845 | 1,886 | +9 | +0.5% | 459,000 |
2023/02/15 | 1,901 | 1,904 | 1,877 | 1,877 | -28 | -1.5% | 277,300 |
2023/02/14 | 1,885 | 1,910 | 1,881 | 1,905 | +34 | +1.8% | 233,100 |
2023/02/13 | 1,896 | 1,906 | 1,870 | 1,871 | -12 | -0.6% | 264,800 |
2023/02/10 | 1,884 | 1,893 | 1,876 | 1,883 | +4 | +0.2% | 216,500 |
2023/02/09 | 1,876 | 1,889 | 1,860 | 1,879 | -11 | -0.6% | 293,100 |
2023/02/08 | 1,887 | 1,901 | 1,884 | 1,890 | -4 | -0.2% | 359,700 |
2023/02/07 | 1,926 | 1,936 | 1,894 | 1,894 | -34 | -1.8% | 407,000 |
2023/02/06 | 1,969 | 1,977 | 1,918 | 1,928 | -31 | -1.6% | 426,400 |
2023/02/03 | 1,984 | 1,985 | 1,955 | 1,959 | -34 | -1.7% | 418,300 |
2023/02/02 | 1,985 | 2,016 | 1,973 | 1,993 | +38 | +1.9% | 698,300 |
2023/02/01 | 2,027 | 2,047 | 1,926 | 1,955 | -116 | -5.6% | 1,107,200 |
2023/01/31 | 2,028 | 2,090 | 2,021 | 2,071 | +74 | +3.7% | 598,400 |
2023/01/30 | 2,025 | 2,039 | 1,985 | 1,997 | -37 | -1.8% | 426,400 |
2023/01/27 | 2,042 | 2,042 | 2,013 | 2,034 | -4 | -0.2% | 248,600 |
2023/01/26 | 2,055 | 2,090 | 2,036 | 2,038 | -14 | -0.7% | 301,700 |
2023/01/25 | 2,054 | 2,054 | 2,032 | 2,052 | -15 | -0.7% | 249,000 |
2023/01/24 | 2,071 | 2,083 | 2,053 | 2,067 | +9 | +0.4% | 263,500 |
2023/01/23 | 2,030 | 2,067 | 2,024 | 2,058 | +60 | +3% | 335,600 |
2023/01/20 | 2,018 | 2,028 | 1,994 | 1,998 | -15 | -0.7% | 188,000 |
2023/01/19 | 1,998 | 2,024 | 1,994 | 2,013 | +32 | +1.6% | 239,700 |
2023/01/18 | 1,980 | 2,011 | 1,960 | 1,981 | +24 | +1.2% | 269,300 |
2023/01/17 | 1,955 | 1,963 | 1,940 | 1,957 | +1 | +0.1% | 186,700 |
2023/01/16 | 1,968 | 1,986 | 1,956 | 1,956 | -28 | -1.4% | 190,200 |
2023/01/13 | 1,993 | 2,011 | 1,978 | 1,984 | -26 | -1.3% | 272,700 |
2023/01/12 | 1,988 | 2,022 | 1,980 | 2,010 | +18 | +0.9% | 178,900 |
2023/01/11 | 1,983 | 2,017 | 1,982 | 1,992 | +20 | +1% | 236,500 |
2023/01/10 | 1,966 | 2,003 | 1,957 | 1,972 | -7 | -0.4% | 371,100 |
2023/01/06 | 2,000 | 2,012 | 1,965 | 1,979 | -36 | -1.8% | 253,500 |
2023/01/05 | 2,020 | 2,038 | 1,997 | 2,015 | -20 | -1% | 354,000 |
2023/01/04 | 2,057 | 2,058 | 2,013 | 2,035 | -47 | -2.3% | 300,000 |
2022/12/30 | 2,116 | 2,122 | 2,075 | 2,082 | -31 | -1.5% | 196,300 |
2022/12/29 | 2,096 | 2,116 | 2,088 | 2,113 | -6 | -0.3% | 253,100 |
2022/12/28 | 2,078 | 2,135 | 2,070 | 2,119 | +33 | +1.6% | 239,400 |
2022/12/27 | 2,080 | 2,092 | 2,074 | 2,086 | +23 | +1.1% | 190,300 |
2022/12/26 | 2,093 | 2,093 | 2,025 | 2,063 | -32 | -1.5% | 245,700 |
2022/12/23 | 2,099 | 2,120 | 2,093 | 2,095 | -9 | -0.4% | 217,600 |
2022/12/22 | 2,100 | 2,119 | 2,077 | 2,104 | +7 | +0.3% | 407,400 |
2022/12/21 | 2,113 | 2,123 | 2,088 | 2,097 | -49 | -2.3% | 515,600 |
2022/12/20 | 2,115 | 2,153 | 2,081 | 2,146 | +58 | +2.8% | 525,800 |
2022/12/19 | 2,087 | 2,099 | 2,071 | 2,088 | +1 | ±0% | 145,100 |
2022/12/16 | 2,098 | 2,108 | 2,084 | 2,087 | -30 | -1.4% | 243,400 |
2022/12/15 | 2,081 | 2,122 | 2,080 | 2,117 | +29 | +1.4% | 270,900 |
2022/12/14 | 2,080 | 2,094 | 2,061 | 2,088 | -6 | -0.3% | 208,200 |
2022/12/13 | 2,107 | 2,117 | 2,082 | 2,094 | +3 | +0.1% | 324,300 |
301~
350
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 | 248,000円 | +2.9% | +13.6% | 3.73% | 19.75倍 | 3.80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 | 313,200円 | +14.8% | -3.8% | 0.35% | 26.22倍 | 2.91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 | 546,000円 | +15.2% | +61.0% | 0.33% | 41.20倍 | 2.67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 | 148,100円 | +10.8% | +29.2% | 1.42% | 28.80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 | 143,600円 | +2.3% | +4.6% | 3.06% | 20.90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