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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 2,071 | 2,102 | 2,060 | 2,090.5 | +17 | +0.8% | 235,400 |
| 2023/08/04 | 2,062 | 2,086 | 2,061 | 2,073.5 | +13 | +0.6% | 330,900 |
| 2023/08/03 | 2,062 | 2,084.5 | 2,049.5 | 2,060.5 | +1.5 | +0.1% | 494,600 |
| 2023/08/02 | 2,058.5 | 2,100 | 2,052.5 | 2,059 | -26.5 | -1.3% | 480,500 |
| 2023/08/01 | 2,101 | 2,111 | 2,078 | 2,085.5 | -8.5 | -0.4% | 353,200 |
| 2023/07/31 | 2,090 | 2,108 | 2,072.5 | 2,094 | +2.5 | +0.1% | 480,900 |
| 2023/07/28 | 2,000 | 2,115 | 2,000 | 2,091.5 | +57.5 | +2.8% | 1,489,300 |
| 2023/07/27 | 1,971.5 | 2,054 | 1,960 | 2,034 | +62.5 | +3.2% | 703,400 |
| 2023/07/26 | 1,954 | 1,978.5 | 1,935 | 1,971.5 | +21.5 | +1.1% | 398,900 |
| 2023/07/25 | 1,940 | 1,966.5 | 1,928 | 1,950 | -2.5 | -0.1% | 308,900 |
| 2023/07/24 | 1,985 | 1,990 | 1,939.5 | 1,952.5 | -7.5 | -0.4% | 287,100 |
| 2023/07/21 | 1,929.5 | 1,966.5 | 1,924.5 | 1,960 | +50 | +2.6% | 365,200 |
| 2023/07/20 | 1,918 | 1,924 | 1,905.5 | 1,910 | -4.5 | -0.2% | 502,400 |
| 2023/07/19 | 1,912 | 1,915.5 | 1,896 | 1,914.5 | +1.5 | +0.1% | 476,500 |
| 2023/07/18 | 1,916.5 | 1,924 | 1,900.5 | 1,913 | +2.5 | +0.1% | 185,200 |
| 2023/07/14 | 1,911 | 1,921.5 | 1,896 | 1,910.5 | -10.5 | -0.5% | 487,900 |
| 2023/07/13 | 1,911 | 1,926.5 | 1,903.5 | 1,921 | +11 | +0.6% | 385,200 |
| 2023/07/12 | 1,934 | 1,934 | 1,902 | 1,910 | -16 | -0.8% | 217,100 |
| 2023/07/11 | 1,976.5 | 1,980 | 1,924 | 1,926 | -35.5 | -1.8% | 391,400 |
| 2023/07/10 | 1,936 | 1,967 | 1,923 | 1,961.5 | +19 | +1% | 353,900 |
| 2023/07/07 | 1,940 | 1,958 | 1,932.5 | 1,942.5 | -20 | -1% | 302,200 |
| 2023/07/06 | 1,980 | 1,989 | 1,948.5 | 1,962.5 | -35 | -1.8% | 272,600 |
| 2023/07/05 | 2,008 | 2,013.5 | 1,989.5 | 1,997.5 | -22.5 | -1.1% | 238,200 |
| 2023/07/04 | 2,039.5 | 2,043 | 2,014.5 | 2,020 | -29 | -1.4% | 235,300 |
| 2023/07/03 | 2,040 | 2,060 | 2,031 | 2,049 | +27.5 | +1.4% | 368,100 |
| 2023/06/30 | 2,036 | 2,043 | 2,012.5 | 2,021.5 | -11.5 | -0.6% | 394,500 |
| 2023/06/29 | 2,047 | 2,066 | 2,027 | 2,033 | -20 | -1% | 517,100 |
| 2023/06/28 | 1,987 | 2,053 | 1,983.5 | 2,053 | +66 | +3.3% | 491,900 |
| 2023/06/27 | 1,986 | 1,994 | 1,964.5 | 1,987 | +7 | +0.4% | 250,200 |
| 2023/06/26 | 2,019 | 2,020 | 1,966.5 | 1,980 | -63.5 | -3.1% | 491,400 |
| 2023/06/23 | 2,037.5 | 2,061 | 2,026 | 2,043.5 | +34 | +1.7% | 489,600 |
| 2023/06/22 | 1,976 | 2,029.5 | 1,972.5 | 2,009.5 | +46.5 | +2.4% | 394,700 |
| 2023/06/21 | 1,939 | 1,975 | 1,939 | 1,963 | +14.5 | +0.7% | 247,500 |
| 2023/06/20 | 1,951 | 1,953 | 1,930.5 | 1,948.5 | -7 | -0.4% | 301,100 |
| 2023/06/19 | 1,985 | 1,996.5 | 1,950.5 | 1,955.5 | -27.5 | -1.4% | 302,900 |
| 2023/06/16 | 1,979 | 1,984 | 1,963.5 | 1,983 | +3.5 | +0.2% | 486,100 |
| 2023/06/15 | 1,957.5 | 1,990.5 | 1,945.5 | 1,979.5 | +7.5 | +0.4% | 404,600 |
| 2023/06/14 | 1,969.5 | 1,981 | 1,958 | 1,972 | +12 | +0.6% | 273,000 |
| 2023/06/13 | 1,950 | 1,962.5 | 1,934.5 | 1,960 | +12 | +0.6% | 356,700 |
| 2023/06/12 | 1,948 | 1,953.5 | 1,931 | 1,948 | -20 | -1% | 506,200 |
| 2023/06/09 | 1,949.5 | 1,973.5 | 1,945 | 1,968 | +32 | +1.7% | 378,400 |
| 2023/06/08 | 1,951 | 1,975.5 | 1,929.5 | 1,936 | -8 | -0.4% | 262,700 |
| 2023/06/07 | 1,947 | 1,959.5 | 1,930 | 1,944 | -3 | -0.2% | 286,200 |
| 2023/06/06 | 1,940 | 1,956 | 1,923.5 | 1,947 | -2.5 | -0.1% | 294,100 |
| 2023/06/05 | 1,970 | 1,977.5 | 1,940.5 | 1,949.5 | +7.5 | +0.4% | 303,100 |
| 2023/06/02 | 1,919 | 1,946 | 1,918 | 1,942 | +18 | +0.9% | 227,600 |
| 2023/06/01 | 1,927 | 1,937 | 1,897 | 1,924 | -8 | -0.4% | 359,900 |
| 2023/05/31 | 1,933 | 1,939 | 1,898 | 1,932 | -42 | -2.1% | 541,000 |
| 2023/05/30 | 1,955 | 1,984 | 1,946 | 1,974 | +32 | +1.6% | 312,600 |
| 2023/05/29 | 1,986 | 1,986 | 1,938 | 1,942 | -35 | -1.8% | 301,300 |
501～
550
件表示中 / 3768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 | 291,400円 | +2.0% | +7.6% | 3.53% | 22.74倍 | 4.72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 | 336,000円 | +9.0% | +17.2% | 1.37% | 8.06倍 | 1.60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 | 160,600円 | +5.5% | +14.9% | 0.56% | 58.27倍 | 8.41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 | 164,000円 | +4.9% | +20.0% | 2.44% | 16.52倍 | 1.79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 | 246,200円 | +64.0% | -37.4% | 0.65% | 601.96倍 | 2.39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
