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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 1,948 | 1,987 | 1,940 | 1,984 | +48 | +2.5% | 360,400 |
| 2021/07/20 | 1,918 | 1,952 | 1,916 | 1,936 | -1 | -0.1% | 372,600 |
| 2021/07/19 | 1,912 | 1,949 | 1,904 | 1,937 | +31 | +1.6% | 346,900 |
| 2021/07/16 | 1,900 | 1,927 | 1,895 | 1,906 | +29 | +1.5% | 280,300 |
| 2021/07/15 | 1,925 | 1,932 | 1,873 | 1,877 | -41 | -2.1% | 261,200 |
| 2021/07/14 | 1,913 | 1,940 | 1,903 | 1,918 | +13 | +0.7% | 328,100 |
| 2021/07/13 | 1,893 | 1,914 | 1,878 | 1,905 | +67 | +3.6% | 358,400 |
| 2021/07/12 | 1,855 | 1,858 | 1,816 | 1,838 | +31 | +1.7% | 416,300 |
| 2021/07/09 | 1,811 | 1,812 | 1,762 | 1,807 | -12 | -0.7% | 488,000 |
| 2021/07/08 | 1,838 | 1,839 | 1,807 | 1,819 | -27 | -1.5% | 360,800 |
| 2021/07/07 | 1,825 | 1,846 | 1,817 | 1,846 | +7 | +0.4% | 223,900 |
| 2021/07/06 | 1,865 | 1,870 | 1,833 | 1,839 | -24 | -1.3% | 166,200 |
| 2021/07/05 | 1,872 | 1,879 | 1,863 | 1,863 | +1 | +0.1% | 188,300 |
| 2021/07/02 | 1,869 | 1,877 | 1,854 | 1,862 | +3 | +0.2% | 282,600 |
| 2021/07/01 | 1,879 | 1,898 | 1,856 | 1,859 | -29 | -1.5% | 280,100 |
| 2021/06/30 | 1,922 | 1,932 | 1,875 | 1,888 | -10 | -0.5% | 328,600 |
| 2021/06/29 | 1,895 | 1,906 | 1,877 | 1,898 | +4 | +0.2% | 392,100 |
| 2021/06/28 | 1,886 | 1,900 | 1,861 | 1,894 | +21 | +1.1% | 300,200 |
| 2021/06/25 | 1,840 | 1,879 | 1,821 | 1,873 | +34 | +1.8% | 387,300 |
| 2021/06/24 | 1,810 | 1,849 | 1,806 | 1,839 | +36 | +2% | 398,400 |
| 2021/06/23 | 1,801 | 1,812 | 1,770 | 1,803 | -9 | -0.5% | 483,500 |
| 2021/06/22 | 1,770 | 1,813 | 1,755 | 1,812 | +42 | +2.4% | 538,000 |
| 2021/06/21 | 1,779 | 1,779 | 1,730 | 1,770 | -43 | -2.4% | 473,100 |
| 2021/06/18 | 1,807 | 1,818 | 1,783 | 1,813 | +18 | +1% | 385,400 |
| 2021/06/17 | 1,824 | 1,824 | 1,785 | 1,795 | -41 | -2.2% | 336,800 |
| 2021/06/16 | 1,814 | 1,838 | 1,796 | 1,836 | +22 | +1.2% | 311,400 |
| 2021/06/15 | 1,841 | 1,849 | 1,796 | 1,814 | -19 | -1% | 352,000 |
| 2021/06/14 | 1,814 | 1,834 | 1,791 | 1,833 | +34 | +1.9% | 289,000 |
| 2021/06/11 | 1,785 | 1,822 | 1,781 | 1,799 | +25 | +1.4% | 435,000 |
| 2021/06/10 | 1,794 | 1,796 | 1,764 | 1,774 | -25 | -1.4% | 345,500 |
| 2021/06/09 | 1,809 | 1,828 | 1,794 | 1,799 | -4 | -0.2% | 301,200 |
| 2021/06/08 | 1,817 | 1,817 | 1,763 | 1,803 | -20 | -1.1% | 580,600 |
| 2021/06/07 | 1,842 | 1,862 | 1,814 | 1,823 | ±0 | ±0% | 280,300 |
| 2021/06/04 | 1,853 | 1,883 | 1,820 | 1,823 | ±0 | ±0% | 442,700 |
| 2021/06/03 | 1,819 | 1,829 | 1,786 | 1,823 | +5 | +0.3% | 652,900 |
| 2021/06/02 | 1,774 | 1,820 | 1,753 | 1,818 | +75 | +4.3% | 1,045,800 |
| 2021/06/01 | 1,699 | 1,753 | 1,696 | 1,743 | +54 | +3.2% | 482,000 |
| 2021/05/31 | 1,703 | 1,730 | 1,682 | 1,689 | -17 | -1% | 345,900 |
| 2021/05/28 | 1,715 | 1,745 | 1,696 | 1,706 | -9 | -0.5% | 475,400 |
| 2021/05/27 | 1,725 | 1,742 | 1,708 | 1,715 | -33 | -1.9% | 548,300 |
| 2021/05/26 | 1,787 | 1,787 | 1,737 | 1,748 | -42 | -2.3% | 366,000 |
| 2021/05/25 | 1,795 | 1,807 | 1,781 | 1,790 | -23 | -1.3% | 284,600 |
| 2021/05/24 | 1,796 | 1,829 | 1,784 | 1,813 | -2 | -0.1% | 411,300 |
| 2021/05/21 | 1,865 | 1,866 | 1,798 | 1,815 | -66 | -3.5% | 614,200 |
| 2021/05/20 | 1,901 | 1,914 | 1,856 | 1,881 | -36 | -1.9% | 512,000 |
| 2021/05/19 | 1,974 | 1,974 | 1,898 | 1,917 | -58 | -2.9% | 392,100 |
| 2021/05/18 | 1,974 | 1,979 | 1,939 | 1,975 | +12 | +0.6% | 312,300 |
| 2021/05/17 | 1,929 | 1,969 | 1,927 | 1,963 | +42 | +2.2% | 273,700 |
| 2021/05/14 | 1,879 | 1,929 | 1,873 | 1,921 | +73 | +4% | 262,800 |
| 2021/05/13 | 1,855 | 1,865 | 1,814 | 1,848 | -20 | -1.1% | 274,800 |
1001～
1050
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
