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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,475 | 1,481 | 1,438 | 1,459 | -25 | -1.7% | 430,100 |
| 2022/03/29 | 1,474 | 1,501 | 1,474 | 1,484 | -2 | -0.1% | 461,700 |
| 2022/03/28 | 1,489 | 1,508 | 1,481 | 1,486 | -20 | -1.3% | 331,800 |
| 2022/03/25 | 1,506 | 1,519 | 1,501 | 1,506 | -26 | -1.7% | 385,700 |
| 2022/03/24 | 1,495 | 1,537 | 1,494 | 1,532 | +30 | +2% | 545,900 |
| 2022/03/23 | 1,510 | 1,520 | 1,488 | 1,502 | +34 | +2.3% | 443,400 |
| 2022/03/22 | 1,462 | 1,482 | 1,457 | 1,468 | +35 | +2.4% | 595,000 |
| 2022/03/18 | 1,465 | 1,486 | 1,422 | 1,433 | -62 | -4.1% | 985,800 |
| 2022/03/17 | 1,505 | 1,517 | 1,479 | 1,495 | +12 | +0.8% | 437,900 |
| 2022/03/16 | 1,488 | 1,517 | 1,481 | 1,483 | -33 | -2.2% | 450,000 |
| 2022/03/15 | 1,477 | 1,527 | 1,477 | 1,516 | +26 | +1.7% | 383,300 |
| 2022/03/14 | 1,530 | 1,533 | 1,482 | 1,490 | -26 | -1.7% | 424,100 |
| 2022/03/11 | 1,497 | 1,529 | 1,491 | 1,516 | -5 | -0.3% | 446,100 |
| 2022/03/10 | 1,512 | 1,534 | 1,499 | 1,521 | +39 | +2.6% | 594,700 |
| 2022/03/09 | 1,464 | 1,495 | 1,439 | 1,482 | -12 | -0.8% | 645,900 |
| 2022/03/08 | 1,499 | 1,530 | 1,487 | 1,494 | -11 | -0.7% | 685,400 |
| 2022/03/07 | 1,537 | 1,555 | 1,492 | 1,505 | -76 | -4.8% | 981,300 |
| 2022/03/04 | 1,595 | 1,667 | 1,574 | 1,581 | -133 | -7.8% | 883,900 |
| 2022/03/03 | 1,682 | 1,754 | 1,677 | 1,714 | +32 | +1.9% | 492,500 |
| 2022/03/02 | 1,668 | 1,695 | 1,633 | 1,682 | -4 | -0.2% | 422,400 |
| 2022/03/01 | 1,717 | 1,735 | 1,686 | 1,686 | -43 | -2.5% | 530,100 |
| 2022/02/28 | 1,708 | 1,733 | 1,696 | 1,729 | +23 | +1.3% | 480,100 |
| 2022/02/25 | 1,680 | 1,709 | 1,664 | 1,706 | -30 | -1.7% | 462,500 |
| 2022/02/24 | 1,729 | 1,739 | 1,716 | 1,736 | -4 | -0.2% | 355,300 |
| 2022/02/22 | 1,740 | 1,754 | 1,725 | 1,740 | +2 | +0.1% | 229,100 |
| 2022/02/21 | 1,750 | 1,756 | 1,706 | 1,738 | -7 | -0.4% | 321,200 |
| 2022/02/18 | 1,758 | 1,763 | 1,732 | 1,745 | -10 | -0.6% | 298,900 |
| 2022/02/17 | 1,770 | 1,772 | 1,733 | 1,755 | +25 | +1.4% | 335,100 |
| 2022/02/16 | 1,730 | 1,743 | 1,699 | 1,730 | +5 | +0.3% | 384,500 |
| 2022/02/15 | 1,700 | 1,725 | 1,683 | 1,725 | -6 | -0.3% | 334,100 |
| 2022/02/14 | 1,699 | 1,735 | 1,691 | 1,731 | +31 | +1.8% | 656,200 |
| 2022/02/10 | 1,703 | 1,709 | 1,687 | 1,700 | +28 | +1.7% | 452,900 |
| 2022/02/09 | 1,650 | 1,678 | 1,636 | 1,672 | +36 | +2.2% | 268,300 |
| 2022/02/08 | 1,623 | 1,643 | 1,613 | 1,636 | -26 | -1.6% | 303,000 |
| 2022/02/07 | 1,646 | 1,663 | 1,629 | 1,662 | +23 | +1.4% | 324,400 |
| 2022/02/04 | 1,624 | 1,649 | 1,607 | 1,639 | +45 | +2.8% | 490,300 |
| 2022/02/03 | 1,588 | 1,606 | 1,576 | 1,594 | -33 | -2% | 602,300 |
| 2022/02/02 | 1,637 | 1,650 | 1,598 | 1,627 | -13 | -0.8% | 690,600 |
| 2022/02/01 | 1,631 | 1,647 | 1,618 | 1,640 | +45 | +2.8% | 791,100 |
| 2022/01/31 | 1,513 | 1,604 | 1,500 | 1,595 | +104 | +7% | 1,095,000 |
| 2022/01/28 | 1,503 | 1,544 | 1,443 | 1,491 | +48 | +3.3% | 858,700 |
| 2022/01/27 | 1,478 | 1,489 | 1,422 | 1,443 | -59 | -3.9% | 646,300 |
| 2022/01/26 | 1,478 | 1,515 | 1,466 | 1,502 | +24 | +1.6% | 283,600 |
| 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 |
801～
850
件表示中 / 3735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 | 264,300円 | +2.0% | +7.6% | 3.90% | 20.58倍 | 4.27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 | 141,700円 | +5.5% | +14.9% | 0.64% | 51.42倍 | 7.42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 |
| トライアル | 244,400円 | +11.8% | +3.1% | 0.65% | 28.74倍 | 2.49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 |
| ケーズＨＤ | 153,000円 | +2.3% | +2.3% | 2.88% | 24.31倍 | 0.97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 |
| サイゼリヤ | 504,000円 | +15.2% | +0.7% | 0.50% | 24.00倍 | 2.20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 |
市場注目の銘柄
チャート関連のコラム
