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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 2,739 | 2,821.5 | 2,739 | 2,814.5 | +66 | +2.4% | 324,700 |
| 2025/07/31 | 2,764.5 | 2,777.5 | 2,719.5 | 2,748.5 | -12 | -0.4% | 428,500 |
| 2025/07/30 | 2,745.5 | 2,763 | 2,653.5 | 2,760.5 | +115 | +4.3% | 716,200 |
| 2025/07/29 | 2,669.5 | 2,677.5 | 2,615 | 2,645.5 | -10 | -0.4% | 352,000 |
| 2025/07/28 | 2,670 | 2,689 | 2,655.5 | 2,655.5 | -44.5 | -1.6% | 214,300 |
| 2025/07/25 | 2,700 | 2,704 | 2,673 | 2,700 | +17 | +0.6% | 174,700 |
| 2025/07/24 | 2,659.5 | 2,683 | 2,649 | 2,683 | +29 | +1.1% | 274,700 |
| 2025/07/23 | 2,665.5 | 2,683 | 2,638 | 2,654 | -11.5 | -0.4% | 401,000 |
| 2025/07/22 | 2,701 | 2,710.5 | 2,657 | 2,665.5 | -35 | -1.3% | 182,200 |
| 2025/07/18 | 2,771.5 | 2,774.5 | 2,700.5 | 2,700.5 | -68.5 | -2.5% | 216,600 |
| 2025/07/17 | 2,750 | 2,771 | 2,730 | 2,769 | +32 | +1.2% | 273,000 |
| 2025/07/16 | 2,718.5 | 2,758.5 | 2,716 | 2,737 | +12 | +0.4% | 289,300 |
| 2025/07/15 | 2,706 | 2,777 | 2,699.5 | 2,725 | +34.5 | +1.3% | 401,700 |
| 2025/07/14 | 2,637.5 | 2,706 | 2,637 | 2,690.5 | +32 | +1.2% | 274,100 |
| 2025/07/11 | 2,640 | 2,693.5 | 2,638 | 2,658.5 | -4.5 | -0.2% | 318,700 |
| 2025/07/10 | 2,672 | 2,686.5 | 2,642 | 2,663 | +5.5 | +0.2% | 483,100 |
| 2025/07/09 | 2,665.5 | 2,676.5 | 2,645.5 | 2,657.5 | -17.5 | -0.7% | 443,300 |
| 2025/07/08 | 2,674 | 2,683 | 2,650.5 | 2,675 | -5.5 | -0.2% | 436,100 |
| 2025/07/07 | 2,637.5 | 2,691.5 | 2,637 | 2,680.5 | +37.5 | +1.4% | 265,900 |
| 2025/07/04 | 2,701.5 | 2,710 | 2,637 | 2,643 | -25.5 | -1% | 272,000 |
| 2025/07/03 | 2,645 | 2,681 | 2,631.5 | 2,668.5 | +12 | +0.5% | 256,300 |
| 2025/07/02 | 2,626.5 | 2,677 | 2,624.5 | 2,656.5 | +7 | +0.3% | 235,400 |
| 2025/07/01 | 2,648.5 | 2,669 | 2,631 | 2,649.5 | -1.5 | -0.1% | 169,400 |
| 2025/06/30 | 2,658 | 2,663.5 | 2,638 | 2,651 | -4.5 | -0.2% | 232,700 |
| 2025/06/27 | 2,640 | 2,660 | 2,631.5 | 2,655.5 | -7.5 | -0.3% | 217,600 |
| 2025/06/26 | 2,647 | 2,664.5 | 2,640 | 2,663 | +8.5 | +0.3% | 211,000 |
| 2025/06/25 | 2,640 | 2,658 | 2,627.5 | 2,654.5 | +1.5 | +0.1% | 180,200 |
| 2025/06/24 | 2,685 | 2,685 | 2,645 | 2,653 | -7 | -0.3% | 116,200 |
| 2025/06/23 | 2,648.5 | 2,685.5 | 2,629 | 2,660 | +7.5 | +0.3% | 156,300 |
| 2025/06/20 | 2,664 | 2,667 | 2,643 | 2,652.5 | -20 | -0.7% | 352,700 |
| 2025/06/19 | 2,680 | 2,681.5 | 2,647 | 2,672.5 | +17 | +0.6% | 201,400 |
| 2025/06/18 | 2,650 | 2,695 | 2,650 | 2,655.5 | +9 | +0.3% | 226,900 |
| 2025/06/17 | 2,615.5 | 2,658.5 | 2,601.5 | 2,646.5 | +23.5 | +0.9% | 285,400 |
| 2025/06/16 | 2,638 | 2,645 | 2,585.5 | 2,623 | -12.5 | -0.5% | 247,500 |
| 2025/06/13 | 2,604 | 2,654 | 2,589 | 2,635.5 | +38 | +1.5% | 410,600 |
| 2025/06/12 | 2,576 | 2,602.5 | 2,567.5 | 2,597.5 | +22 | +0.9% | 229,900 |
| 2025/06/11 | 2,569.5 | 2,586.5 | 2,559.5 | 2,575.5 | -13.5 | -0.5% | 270,300 |
| 2025/06/10 | 2,607 | 2,613.5 | 2,561.5 | 2,589 | -1 | ±0% | 283,600 |
| 2025/06/09 | 2,586.5 | 2,611.5 | 2,581 | 2,590 | -22 | -0.8% | 206,300 |
| 2025/06/06 | 2,610 | 2,612 | 2,586.5 | 2,612 | +12 | +0.5% | 206,900 |
| 2025/06/05 | 2,590 | 2,608 | 2,570 | 2,600 | -7.5 | -0.3% | 198,800 |
| 2025/06/04 | 2,603 | 2,630 | 2,583 | 2,607.5 | -0.5 | ±0% | 290,700 |
| 2025/06/03 | 2,619.5 | 2,650 | 2,608 | 2,608 | +3 | +0.1% | 309,000 |
| 2025/06/02 | 2,588 | 2,605 | 2,578 | 2,605 | +24 | +0.9% | 289,600 |
| 2025/05/30 | 2,552.5 | 2,585 | 2,537 | 2,581 | +18 | +0.7% | 566,600 |
| 2025/05/29 | 2,570 | 2,580.5 | 2,554.5 | 2,563 | -7 | -0.3% | 255,900 |
| 2025/05/28 | 2,579 | 2,581 | 2,558.5 | 2,570 | -18 | -0.7% | 222,900 |
| 2025/05/27 | 2,601 | 2,601 | 2,572 | 2,588 | -19 | -0.7% | 211,500 |
| 2025/05/26 | 2,562 | 2,613.5 | 2,536.5 | 2,607 | +40.5 | +1.6% | 218,400 |
| 2025/05/23 | 2,600 | 2,609 | 2,551.5 | 2,566.5 | -36 | -1.4% | 199,700 |
1～
50
件表示中 / 3754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 | 281,400円 | +2.0% | +7.6% | 3.66% | 21.96倍 | 4.56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 |
| ノジマ | 359,000円 | +9.0% | +17.2% | 1.28% | 8.61倍 | 1.70倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
| クリレスＨＤ | 157,800円 | +5.5% | +14.9% | 0.57% | 57.26倍 | 8.27倍 |
|
ＳＣ内にレストランやカフェ展開。ベーカリーなど育成中。子会社に「磯丸水産」展開するＳＦＰ |
| ビックカメラ | 160,100円 | +4.9% | +20.0% | 2.50% | 16.12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 |
| トライアル | 242,400円 | +11.8% | +3.1% | 0.66% | 28.50倍 | 2.47倍 |
|
九州地盤。郊外大型ディスカウント店が主力。自社ＩＴ活用で効率追求。２５年７月、西友買収へ |
市場注目の銘柄
チャート関連のコラム
