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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 1,507 | 1,524 | 1,483 | 1,491 | -16 | -1.1% | 748,900 |
| 2021/10/05 | 1,500 | 1,530 | 1,500 | 1,507 | -7 | -0.5% | 724,500 |
| 2021/10/04 | 1,519 | 1,536 | 1,496 | 1,514 | -8 | -0.5% | 508,600 |
| 2021/10/01 | 1,527 | 1,538 | 1,508 | 1,522 | -17 | -1.1% | 657,100 |
| 2021/09/30 | 1,595 | 1,595 | 1,527 | 1,539 | -26 | -1.7% | 841,900 |
| 2021/09/29 | 1,567 | 1,574 | 1,551 | 1,565 | -47 | -2.9% | 943,300 |
| 2021/09/28 | 1,629 | 1,629 | 1,581 | 1,612 | -32 | -1.9% | 554,600 |
| 2021/09/27 | 1,657 | 1,676 | 1,641 | 1,644 | -11 | -0.7% | 610,500 |
| 2021/09/24 | 1,668 | 1,697 | 1,652 | 1,655 | -25 | -1.5% | 572,900 |
| 2021/09/22 | 1,686 | 1,705 | 1,679 | 1,680 | -12 | -0.7% | 394,400 |
| 2021/09/21 | 1,673 | 1,709 | 1,672 | 1,692 | -10 | -0.6% | 440,500 |
| 2021/09/17 | 1,694 | 1,708 | 1,672 | 1,702 | +19 | +1.1% | 602,300 |
| 2021/09/16 | 1,685 | 1,691 | 1,654 | 1,683 | +3 | +0.2% | 415,700 |
| 2021/09/15 | 1,704 | 1,720 | 1,675 | 1,680 | -43 | -2.5% | 639,000 |
| 2021/09/14 | 1,719 | 1,728 | 1,695 | 1,723 | +21 | +1.2% | 611,500 |
| 2021/09/13 | 1,687 | 1,708 | 1,683 | 1,702 | +15 | +0.9% | 512,100 |
| 2021/09/10 | 1,663 | 1,690 | 1,657 | 1,687 | +53 | +3.2% | 733,800 |
| 2021/09/09 | 1,605 | 1,645 | 1,605 | 1,634 | +15 | +0.9% | 300,700 |
| 2021/09/08 | 1,605 | 1,639 | 1,600 | 1,619 | +34 | +2.1% | 507,600 |
| 2021/09/07 | 1,599 | 1,599 | 1,570 | 1,585 | +1 | +0.1% | 479,800 |
| 2021/09/06 | 1,605 | 1,607 | 1,567 | 1,584 | -4 | -0.3% | 520,300 |
| 2021/09/03 | 1,600 | 1,607 | 1,582 | 1,588 | +6 | +0.4% | 501,800 |
| 2021/09/02 | 1,570 | 1,588 | 1,564 | 1,582 | -3 | -0.2% | 476,400 |
| 2021/09/01 | 1,578 | 1,599 | 1,576 | 1,585 | +22 | +1.4% | 633,900 |
| 2021/08/31 | 1,550 | 1,570 | 1,539 | 1,563 | +32 | +2.1% | 576,000 |
| 2021/08/30 | 1,517 | 1,540 | 1,508 | 1,531 | +37 | +2.5% | 459,200 |
| 2021/08/27 | 1,477 | 1,498 | 1,474 | 1,494 | +7 | +0.5% | 293,400 |
| 2021/08/26 | 1,490 | 1,502 | 1,476 | 1,487 | -33 | -2.2% | 360,000 |
| 2021/08/25 | 1,500 | 1,536 | 1,482 | 1,520 | +60 | +4.1% | 622,700 |
| 2021/08/24 | 1,465 | 1,479 | 1,454 | 1,460 | +9 | +0.6% | 611,800 |
| 2021/08/23 | 1,464 | 1,472 | 1,444 | 1,451 | -2 | -0.1% | 557,600 |
| 2021/08/20 | 1,488 | 1,494 | 1,447 | 1,453 | -44 | -2.9% | 766,200 |
| 2021/08/19 | 1,519 | 1,526 | 1,497 | 1,497 | -28 | -1.8% | 666,300 |
| 2021/08/18 | 1,507 | 1,540 | 1,495 | 1,525 | +25 | +1.7% | 991,800 |
| 2021/08/17 | 1,555 | 1,577 | 1,486 | 1,500 | -71 | -4.5% | 824,400 |
| 2021/08/16 | 1,583 | 1,614 | 1,562 | 1,571 | -7 | -0.4% | 687,200 |
| 2021/08/13 | 1,551 | 1,590 | 1,538 | 1,578 | +67 | +4.4% | 800,700 |
| 2021/08/12 | 1,527 | 1,583 | 1,511 | 1,511 | -121 | -7.4% | 1,575,800 |
| 2021/08/11 | 1,645 | 1,648 | 1,608 | 1,632 | -3 | -0.2% | 673,100 |
| 2021/08/10 | 1,661 | 1,676 | 1,621 | 1,635 | -52 | -3.1% | 785,100 |
| 2021/08/06 | 1,672 | 1,689 | 1,661 | 1,687 | +27 | +1.6% | 511,000 |
| 2021/08/05 | 1,628 | 1,678 | 1,624 | 1,660 | +7 | +0.4% | 571,000 |
| 2021/08/04 | 1,644 | 1,662 | 1,638 | 1,653 | +8 | +0.5% | 742,400 |
| 2021/08/03 | 1,677 | 1,677 | 1,641 | 1,645 | -40 | -2.4% | 1,027,200 |
| 2021/08/02 | 1,707 | 1,712 | 1,646 | 1,685 | -44 | -2.5% | 1,265,400 |
| 2021/07/30 | 1,789 | 1,792 | 1,655 | 1,729 | -140 | -7.5% | 1,532,000 |
| 2021/07/29 | 1,888 | 1,916 | 1,859 | 1,869 | -24 | -1.3% | 520,100 |
| 2021/07/28 | 1,921 | 1,935 | 1,880 | 1,893 | -56 | -2.9% | 424,300 |
| 2021/07/27 | 1,964 | 1,982 | 1,916 | 1,949 | -4 | -0.2% | 354,200 |
| 2021/07/26 | 1,993 | 2,022 | 1,943 | 1,953 | -31 | -1.6% | 524,000 |
951～
1000
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
