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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,509 | 1,513 | 1,459 | 1,478 | -55 | -3.6% | 519,600 |
| 2022/01/24 | 1,509 | 1,536 | 1,492 | 1,533 | +1 | +0.1% | 361,100 |
| 2022/01/21 | 1,501 | 1,533 | 1,487 | 1,532 | +35 | +2.3% | 625,300 |
| 2022/01/20 | 1,542 | 1,550 | 1,495 | 1,497 | -45 | -2.9% | 679,400 |
| 2022/01/19 | 1,588 | 1,588 | 1,526 | 1,542 | -57 | -3.6% | 562,300 |
| 2022/01/18 | 1,633 | 1,633 | 1,584 | 1,599 | -3 | -0.2% | 285,500 |
| 2022/01/17 | 1,578 | 1,612 | 1,577 | 1,602 | +25 | +1.6% | 309,100 |
| 2022/01/14 | 1,578 | 1,603 | 1,573 | 1,577 | -11 | -0.7% | 270,400 |
| 2022/01/13 | 1,559 | 1,594 | 1,548 | 1,588 | +21 | +1.3% | 292,900 |
| 2022/01/12 | 1,590 | 1,604 | 1,562 | 1,567 | -28 | -1.8% | 370,900 |
| 2022/01/11 | 1,606 | 1,613 | 1,564 | 1,595 | -11 | -0.7% | 664,600 |
| 2022/01/07 | 1,588 | 1,608 | 1,584 | 1,606 | +38 | +2.4% | 661,400 |
| 2022/01/06 | 1,547 | 1,584 | 1,542 | 1,568 | +17 | +1.1% | 468,100 |
| 2022/01/05 | 1,562 | 1,565 | 1,539 | 1,551 | -10 | -0.6% | 259,800 |
| 2022/01/04 | 1,556 | 1,569 | 1,553 | 1,561 | +36 | +2.4% | 244,100 |
| 2021/12/30 | 1,488 | 1,534 | 1,481 | 1,525 | +11 | +0.7% | 234,200 |
| 2021/12/29 | 1,526 | 1,531 | 1,496 | 1,514 | +5 | +0.3% | 323,300 |
| 2021/12/28 | 1,500 | 1,515 | 1,499 | 1,509 | +9 | +0.6% | 261,500 |
| 2021/12/27 | 1,505 | 1,512 | 1,486 | 1,500 | -4 | -0.3% | 296,000 |
| 2021/12/24 | 1,520 | 1,532 | 1,503 | 1,504 | -14 | -0.9% | 132,800 |
| 2021/12/23 | 1,519 | 1,526 | 1,510 | 1,518 | +3 | +0.2% | 279,000 |
| 2021/12/22 | 1,533 | 1,540 | 1,514 | 1,515 | -25 | -1.6% | 287,200 |
| 2021/12/21 | 1,522 | 1,549 | 1,513 | 1,540 | +24 | +1.6% | 341,700 |
| 2021/12/20 | 1,519 | 1,537 | 1,511 | 1,516 | -38 | -2.4% | 281,500 |
| 2021/12/17 | 1,579 | 1,579 | 1,544 | 1,554 | -45 | -2.8% | 660,800 |
| 2021/12/16 | 1,585 | 1,601 | 1,572 | 1,599 | +65 | +4.2% | 561,200 |
| 2021/12/15 | 1,562 | 1,573 | 1,527 | 1,534 | -14 | -0.9% | 342,200 |
| 2021/12/14 | 1,595 | 1,597 | 1,544 | 1,548 | -37 | -2.3% | 451,900 |
| 2021/12/13 | 1,594 | 1,608 | 1,570 | 1,585 | +10 | +0.6% | 560,000 |
| 2021/12/10 | 1,581 | 1,590 | 1,560 | 1,575 | +15 | +1% | 357,400 |
| 2021/12/09 | 1,586 | 1,593 | 1,559 | 1,560 | -23 | -1.5% | 446,600 |
| 2021/12/08 | 1,617 | 1,645 | 1,571 | 1,583 | -22 | -1.4% | 930,100 |
| 2021/12/07 | 1,573 | 1,616 | 1,553 | 1,605 | +57 | +3.7% | 1,638,300 |
| 2021/12/06 | 1,489 | 1,571 | 1,489 | 1,548 | +86 | +5.9% | 1,433,300 |
| 2021/12/03 | 1,434 | 1,467 | 1,422 | 1,462 | +54 | +3.8% | 602,700 |
| 2021/12/02 | 1,356 | 1,418 | 1,354 | 1,408 | +22 | +1.6% | 485,600 |
| 2021/12/01 | 1,411 | 1,425 | 1,386 | 1,386 | -31 | -2.2% | 406,300 |
| 2021/11/30 | 1,439 | 1,474 | 1,416 | 1,417 | +6 | +0.4% | 633,600 |
| 2021/11/29 | 1,415 | 1,438 | 1,408 | 1,411 | -31 | -2.1% | 289,300 |
| 2021/11/26 | 1,458 | 1,463 | 1,431 | 1,442 | -25 | -1.7% | 246,400 |
| 2021/11/25 | 1,460 | 1,476 | 1,458 | 1,467 | -2 | -0.1% | 274,500 |
| 2021/11/24 | 1,509 | 1,513 | 1,465 | 1,469 | -30 | -2% | 453,500 |
| 2021/11/22 | 1,523 | 1,536 | 1,491 | 1,499 | -19 | -1.3% | 823,900 |
| 2021/11/19 | 1,466 | 1,520 | 1,466 | 1,518 | +52 | +3.5% | 795,700 |
| 2021/11/18 | 1,457 | 1,478 | 1,441 | 1,466 | +19 | +1.3% | 499,700 |
| 2021/11/17 | 1,467 | 1,471 | 1,447 | 1,447 | -11 | -0.8% | 413,700 |
| 2021/11/16 | 1,468 | 1,482 | 1,443 | 1,458 | +5 | +0.3% | 421,000 |
| 2021/11/15 | 1,467 | 1,468 | 1,448 | 1,453 | +9 | +0.6% | 486,500 |
| 2021/11/12 | 1,434 | 1,452 | 1,418 | 1,444 | +1 | +0.1% | 726,500 |
| 2021/11/11 | 1,458 | 1,463 | 1,423 | 1,443 | -28 | -1.9% | 460,100 |
801～
850
件表示中 / 3692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 | 254,700円 | - | - | 4.04% | - | 4.12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 |
| クリレスＨＤ | 137,400円 | +5.5% | +14.9% | 0.66% | 49.85倍 | 7.20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 | 153,700円 | +4.9% | +20.0% | 2.60% | 15.48倍 | 1.68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 | 224,300円 | +12.6% | +20.3% | 0.71% | 19.94倍 | 2.29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 |
| ノジマ | 253,500円 | +6.4% | +30.6% | 1.58% | 9.31倍 | 1.31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 |
市場注目の銘柄
チャート関連のコラム
