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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 2,233 | 2,242 | 2,219 | 2,219 | -10.5 | -0.5% | 234,900 |
| 2025/02/14 | 2,232 | 2,258 | 2,218.5 | 2,229.5 | -2.5 | -0.1% | 431,600 |
| 2025/02/13 | 2,234.5 | 2,257 | 2,232 | 2,232 | +7.5 | +0.3% | 471,300 |
| 2025/02/12 | 2,210 | 2,224.5 | 2,204.5 | 2,224.5 | +32.5 | +1.5% | 352,400 |
| 2025/02/10 | 2,182.5 | 2,203.5 | 2,176.5 | 2,192 | +9.5 | +0.4% | 292,100 |
| 2025/02/07 | 2,170 | 2,185 | 2,161.5 | 2,182.5 | -7 | -0.3% | 275,000 |
| 2025/02/06 | 2,153.5 | 2,193 | 2,153.5 | 2,189.5 | +44 | +2.1% | 445,100 |
| 2025/02/05 | 2,158.5 | 2,165.5 | 2,134.5 | 2,145.5 | -21.5 | -1% | 635,300 |
| 2025/02/04 | 2,160 | 2,182 | 2,151.5 | 2,167 | +27.5 | +1.3% | 364,100 |
| 2025/02/03 | 2,159 | 2,173 | 2,130.5 | 2,139.5 | -39.5 | -1.8% | 399,900 |
| 2025/01/31 | 2,174 | 2,183.5 | 2,147 | 2,179 | -9 | -0.4% | 394,400 |
| 2025/01/30 | 2,155 | 2,189 | 2,155 | 2,188 | +18.5 | +0.9% | 530,400 |
| 2025/01/29 | 2,179 | 2,240.5 | 2,126 | 2,169.5 | +39.5 | +1.9% | 745,100 |
| 2025/01/28 | 2,131.5 | 2,159 | 2,124 | 2,130 | -45 | -2.1% | 272,300 |
| 2025/01/27 | 2,182 | 2,190 | 2,156.5 | 2,175 | +10.5 | +0.5% | 293,900 |
| 2025/01/24 | 2,175 | 2,185 | 2,161.5 | 2,164.5 | +13 | +0.6% | 340,700 |
| 2025/01/23 | 2,165 | 2,178 | 2,137.5 | 2,151.5 | -22 | -1% | 404,000 |
| 2025/01/22 | 2,200 | 2,200 | 2,166 | 2,173.5 | +1 | ±0% | 256,900 |
| 2025/01/21 | 2,183.5 | 2,193.5 | 2,156.5 | 2,172.5 | +22 | +1% | 288,900 |
| 2025/01/20 | 2,131.5 | 2,161 | 2,124 | 2,150.5 | +25 | +1.2% | 359,600 |
| 2025/01/17 | 2,140 | 2,140 | 2,107.5 | 2,125.5 | +3.5 | +0.2% | 311,000 |
| 2025/01/16 | 2,159 | 2,159 | 2,118 | 2,122 | -15.5 | -0.7% | 268,400 |
| 2025/01/15 | 2,176 | 2,185.5 | 2,127 | 2,137.5 | +5.5 | +0.3% | 346,400 |
| 2025/01/14 | 2,155 | 2,167.5 | 2,127.5 | 2,132 | -16 | -0.7% | 326,900 |
| 2025/01/10 | 2,155.5 | 2,161.5 | 2,142.5 | 2,148 | +0.5 | ±0% | 277,800 |
| 2025/01/09 | 2,148.5 | 2,154.5 | 2,135 | 2,147.5 | +2 | +0.1% | 240,100 |
| 2025/01/08 | 2,163 | 2,181.5 | 2,144 | 2,145.5 | -9.5 | -0.4% | 309,300 |
| 2025/01/07 | 2,163.5 | 2,163.5 | 2,145.5 | 2,155 | -3.5 | -0.2% | 234,200 |
| 2025/01/06 | 2,202 | 2,202.5 | 2,149.5 | 2,158.5 | -10.5 | -0.5% | 335,100 |
| 2024/12/30 | 2,183.5 | 2,199 | 2,164.5 | 2,169 | -12 | -0.6% | 192,500 |
| 2024/12/27 | 2,175 | 2,198 | 2,169.5 | 2,181 | +30.5 | +1.4% | 259,300 |
| 2024/12/26 | 2,145 | 2,150.5 | 2,133 | 2,150.5 | +13.5 | +0.6% | 136,300 |
| 2024/12/25 | 2,166 | 2,169 | 2,121.5 | 2,137 | -34.5 | -1.6% | 137,700 |
| 2024/12/24 | 2,178 | 2,187 | 2,164 | 2,171.5 | -2 | -0.1% | 237,800 |
| 2024/12/23 | 2,142 | 2,175 | 2,119 | 2,173.5 | +93.5 | +4.5% | 528,300 |
| 2024/12/20 | 2,090.5 | 2,098.5 | 2,071 | 2,080 | -20 | -1% | 415,900 |
| 2024/12/19 | 2,109 | 2,120 | 2,093.5 | 2,100 | -30 | -1.4% | 254,100 |
| 2024/12/18 | 2,139.5 | 2,154 | 2,130 | 2,130 | -10 | -0.5% | 365,700 |
| 2024/12/17 | 2,142 | 2,153.5 | 2,134 | 2,140 | -8.5 | -0.4% | 313,300 |
| 2024/12/16 | 2,144 | 2,170 | 2,142 | 2,148.5 | +20 | +0.9% | 329,600 |
| 2024/12/13 | 2,123.5 | 2,153 | 2,123.5 | 2,128.5 | -1.5 | -0.1% | 507,300 |
| 2024/12/12 | 2,083.5 | 2,144.5 | 2,074.5 | 2,130 | +66 | +3.2% | 576,900 |
| 2024/12/11 | 2,055.5 | 2,080 | 2,048 | 2,064 | +21.5 | +1.1% | 486,900 |
| 2024/12/10 | 2,045.5 | 2,054.5 | 2,040 | 2,042.5 | +0.5 | ±0% | 226,600 |
| 2024/12/09 | 2,023.5 | 2,051 | 2,023.5 | 2,042 | +15.5 | +0.8% | 318,600 |
| 2024/12/06 | 2,022 | 2,032.5 | 2,012.5 | 2,026.5 | +10.5 | +0.5% | 236,300 |
| 2024/12/05 | 2,002 | 2,023.5 | 1,999 | 2,016 | +7.5 | +0.4% | 320,600 |
| 2024/12/04 | 2,020 | 2,032.5 | 2,002.5 | 2,008.5 | -37.5 | -1.8% | 247,900 |
| 2024/12/03 | 2,050 | 2,073 | 2,024 | 2,046 | -12.5 | -0.6% | 457,000 |
| 2024/12/02 | 2,064 | 2,076.5 | 2,051.5 | 2,058.5 | -2.5 | -0.1% | 229,300 |
51～
100
件表示中 / 3691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 | 258,800円 | +2.9% | +13.6% | 3.57% | 20.15倍 | 4.32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 |
| 高島屋 | 111,300円 | +4.6% | +1.0% | 2.34% | 8.45倍 | 0.71倍 |
|
東京、大阪など全国展開する老舗百貨店。東南アジアでも展開。ＳＣ子会社・東神開発の寄与大 |
| クリレスＨＤ | 138,400円 | +5.5% | +14.9% | 0.65% | 50.22倍 | 7.25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 | 152,900円 | +4.9% | +20.0% | 2.62% | 15.40倍 | 1.67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 | 224,500円 | +12.6% | +20.3% | 0.71% | 19.96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 |
市場注目の銘柄
チャート関連のコラム
