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 |
|---|---|---|---|---|---|---|---|
| 2026/10/02 | 935 | 941.5 | 929.5 | 939.5 | -5.7 | -0.6% | 998,000 |
| 2026/10/01 | 938.1 | 949.2 | 934.5 | 945.2 | +9.2 | +1% | 1,186,200 |
| 2026/09/30 | 948 | 948.7 | 914.5 | 936 | -12 | -1.3% | 2,345,900 |
| 2026/09/29 | 970 | 975.2 | 947.1 | 948 | -70.3 | -6.9% | 1,383,000 |
| 2026/09/28 | 1,033.3 | 1,036.3 | 1,015.7 | 1,018.3 | -9.7 | -0.9% | 1,044,900 |
| 2026/09/25 | 1,013.3 | 1,038 | 1,012 | 1,028 | +16 | +1.6% | 1,176,600 |
| 2026/09/24 | 1,016.7 | 1,023.3 | 1,007.7 | 1,012 | -19.7 | -1.9% | 1,153,200 |
| 2026/09/18 | 1,046.7 | 1,046.7 | 1,030.7 | 1,031.7 | -6.7 | -0.6% | 840,300 |
| 2026/09/17 | 1,036.3 | 1,043.7 | 1,030 | 1,038.3 | +6.7 | +0.6% | 730,200 |
| 2026/09/16 | 1,030 | 1,041.7 | 1,030 | 1,031.7 | +4.7 | +0.5% | 418,500 |
| 2026/09/15 | 1,037 | 1,043.3 | 1,026.3 | 1,027 | -1.3 | -0.1% | 893,100 |
| 2026/09/14 | 1,026.3 | 1,033.7 | 1,021 | 1,028.3 | +19 | +1.9% | 645,600 |
| 2026/09/11 | 1,006.3 | 1,019.3 | 1,001 | 1,009.3 | -5 | -0.5% | 1,013,400 |
| 2026/09/10 | 1,021.7 | 1,027.7 | 1,009 | 1,014.3 | -11 | -1.1% | 747,300 |
| 2026/09/09 | 1,025.7 | 1,042.7 | 1,021 | 1,025.3 | -1.7 | -0.2% | 1,019,700 |
| 2026/09/08 | 1,013.3 | 1,031 | 1,012 | 1,027 | +10.7 | +1% | 449,400 |
| 2026/09/07 | 1,024 | 1,029.3 | 1,015.3 | 1,016.3 | -8 | -0.8% | 442,500 |
| 2026/09/04 | 1,034 | 1,034 | 1,016.7 | 1,024.3 | -18 | -1.7% | 597,000 |
| 2026/09/03 | 1,012.7 | 1,047.7 | 1,008.7 | 1,042.3 | +30.7 | +3% | 1,003,800 |
| 2026/09/02 | 1,016.7 | 1,023.3 | 1,005.3 | 1,011.7 | -4.7 | -0.5% | 941,700 |
| 2026/09/01 | 1,019 | 1,029.3 | 1,012.3 | 1,016.3 | -1.3 | -0.1% | 795,600 |
| 2026/08/31 | 1,009 | 1,022.7 | 1,007 | 1,017.7 | +19 | +1.9% | 1,192,500 |
| 2026/08/28 | 988.3 | 1,000.7 | 972.7 | 998.7 | +3.7 | +0.4% | 547,200 |
| 2026/08/27 | 989.2 | 1,001 | 983.8 | 995 | +4 | +0.4% | 384,600 |
| 2026/08/26 | 991.7 | 995.7 | 985.2 | 991 | -0.8 | -0.1% | 395,100 |
| 2026/08/25 | 998.3 | 1,003 | 989 | 991.8 | +3.5 | +0.4% | 366,600 |
| 2026/08/24 | 988.2 | 994.8 | 981.3 | 988.3 | +1.5 | +0.2% | 415,500 |
| 2026/08/21 | 986.7 | 994.5 | 983.5 | 986.8 | +0.8 | +0.1% | 695,400 |
| 2026/08/20 | 975.7 | 986.5 | 971.8 | 986 | +20.8 | +2.2% | 733,500 |
| 2026/08/19 | 966.8 | 972 | 955 | 965.2 | -1.3 | -0.1% | 822,600 |
| 2026/08/18 | 954 | 968.3 | 950.7 | 966.5 | +11.2 | +1.2% | 492,000 |
| 2026/08/17 | 958.3 | 962.3 | 952.7 | 955.3 | -2 | -0.2% | 567,000 |
| 2026/08/14 | 956.3 | 958.5 | 947.5 | 957.3 | +1 | +0.1% | 716,700 |
| 2026/08/13 | 956.8 | 957.5 | 947.3 | 956.3 | +5 | +0.5% | 444,900 |
| 2026/08/12 | 950 | 953.5 | 938.3 | 951.3 | +14.5 | +1.5% | 838,200 |
| 2026/08/10 | 933.3 | 937.8 | 925.7 | 936.8 | +9.5 | +1% | 618,900 |
| 2026/08/07 | 930 | 936.3 | 923.5 | 927.3 | +5.5 | +0.6% | 752,100 |
| 2026/08/06 | 926 | 927 | 914.2 | 921.8 | +2.7 | +0.3% | 749,100 |
| 2026/08/05 | 918.5 | 926.3 | 910.8 | 919.2 | -8.7 | -0.9% | 609,600 |
| 2026/08/04 | 949.7 | 949.7 | 924.7 | 927.8 | -27.8 | -2.9% | 628,500 |
| 2026/08/03 | 940.8 | 961.2 | 928.5 | 955.7 | +5.3 | +0.6% | 1,042,800 |
| 2026/07/31 | 950.2 | 971.2 | 939.7 | 950.3 | -33.2 | -3.4% | 1,306,500 |
| 2026/07/30 | 983.3 | 992.5 | 971 | 983.5 | -6.7 | -0.7% | 906,900 |
| 2026/07/29 | 991.7 | 998.3 | 967.5 | 990.2 | +12.5 | +1.3% | 923,100 |
| 2026/07/28 | 973.8 | 984 | 967 | 977.7 | +2.8 | +0.3% | 977,100 |
| 2026/07/27 | 971.2 | 976.3 | 963 | 974.8 | +20.3 | +2.1% | 546,900 |
| 2026/07/24 | 947.5 | 954.5 | 943.5 | 954.5 | +1 | +0.1% | 461,700 |
| 2026/07/23 | 953 | 953.7 | 946.3 | 953.5 | +0.7 | +0.1% | 513,900 |
| 2026/07/22 | 944.3 | 955.7 | 934.2 | 952.8 | -3.7 | -0.4% | 556,800 |
| 2026/07/21 | 969.8 | 974.2 | 955.5 | 956.5 | -8 | -0.8% | 606,000 |
1～
50
件表示中 / 4037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 | 93,950円 | +0.7% | -5.7% | 3.92% | 21.44倍 | 4.48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 |
| サイゼリヤ | 649,000円 | +15.7% | +15.8% | 0.54% | 27.03倍 | 2.53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 | 164,500円 | +4.9% | +11.8% | 2.61% | 15.31倍 | 1.59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 | 169,950円 | +3.3% | +9.6% | 2.82% | 13.13倍 | 1.06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 |
| エディオン | 235,900円 | +2.8% | +1.4% | 2.12% | 15.90倍 | 1.06倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
市場注目の銘柄
チャート関連のコラム
