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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 1,905 | 1,963 | 1,905 | 1,926 | -5 | -0.3% | 377,200 |
| 2021/03/30 | 1,997 | 2,019 | 1,922 | 1,931 | -4,109 | -68% | 489,500 |
| 2021/03/29 | 5,890 | 6,040 | 5,830 | 6,040 | +210 | +3.6% | 203,700 |
| 2021/03/26 | 5,800 | 5,850 | 5,720 | 5,830 | +120 | +2.1% | 99,800 |
| 2021/03/25 | 5,770 | 5,850 | 5,650 | 5,710 | +40 | +0.7% | 151,200 |
| 2021/03/24 | 5,600 | 5,830 | 5,600 | 5,670 | +90 | +1.6% | 297,900 |
| 2021/03/23 | 5,430 | 5,600 | 5,430 | 5,580 | +150 | +2.8% | 90,800 |
| 2021/03/22 | 5,500 | 5,530 | 5,430 | 5,430 | -70 | -1.3% | 134,600 |
| 2021/03/19 | 5,460 | 5,540 | 5,400 | 5,500 | -40 | -0.7% | 177,300 |
| 2021/03/18 | 5,500 | 5,570 | 5,460 | 5,540 | +40 | +0.7% | 90,400 |
| 2021/03/17 | 5,490 | 5,520 | 5,370 | 5,500 | -60 | -1.1% | 172,000 |
| 2021/03/16 | 5,460 | 5,600 | 5,440 | 5,560 | +100 | +1.8% | 98,400 |
| 2021/03/15 | 5,390 | 5,460 | 5,320 | 5,460 | +30 | +0.6% | 134,100 |
| 2021/03/12 | 5,520 | 5,590 | 5,370 | 5,430 | -150 | -2.7% | 194,500 |
| 2021/03/11 | 5,450 | 5,580 | 5,410 | 5,580 | +160 | +3% | 157,600 |
| 2021/03/10 | 5,500 | 5,560 | 5,350 | 5,420 | -80 | -1.5% | 207,300 |
| 2021/03/09 | 5,430 | 5,530 | 5,370 | 5,500 | +170 | +3.2% | 284,600 |
| 2021/03/08 | 5,210 | 5,350 | 5,190 | 5,330 | +210 | +4.1% | 280,500 |
| 2021/03/05 | 5,150 | 5,170 | 5,060 | 5,120 | +40 | +0.8% | 168,100 |
| 2021/03/04 | 4,985 | 5,090 | 4,975 | 5,080 | ±0 | ±0% | 104,400 |
| 2021/03/03 | 4,955 | 5,090 | 4,940 | 5,080 | +95 | +1.9% | 140,400 |
| 2021/03/02 | 5,140 | 5,140 | 4,955 | 4,985 | -155 | -3% | 117,600 |
| 2021/03/01 | 5,070 | 5,150 | 5,020 | 5,140 | +215 | +4.4% | 189,800 |
| 2021/02/26 | 4,940 | 5,010 | 4,925 | 4,925 | -105 | -2.1% | 162,400 |
| 2021/02/25 | 5,040 | 5,150 | 5,010 | 5,030 | +100 | +2% | 200,100 |
| 2021/02/24 | 4,980 | 5,050 | 4,930 | 4,930 | -90 | -1.8% | 147,600 |
| 2021/02/22 | 5,060 | 5,070 | 4,970 | 5,020 | -10 | -0.2% | 111,800 |
| 2021/02/19 | 4,935 | 5,040 | 4,910 | 5,030 | +45 | +0.9% | 193,800 |
| 2021/02/18 | 4,890 | 5,040 | 4,885 | 4,985 | +5 | +0.1% | 168,700 |
| 2021/02/17 | 5,080 | 5,090 | 4,970 | 4,980 | -190 | -3.7% | 194,700 |
| 2021/02/16 | 5,250 | 5,260 | 5,150 | 5,170 | -30 | -0.6% | 108,300 |
| 2021/02/15 | 5,320 | 5,330 | 5,200 | 5,200 | -130 | -2.4% | 113,400 |
| 2021/02/12 | 5,300 | 5,370 | 5,260 | 5,330 | +40 | +0.8% | 123,300 |
| 2021/02/10 | 5,370 | 5,400 | 5,240 | 5,290 | -140 | -2.6% | 192,700 |
| 2021/02/09 | 5,250 | 5,430 | 5,220 | 5,430 | +180 | +3.4% | 203,300 |
| 2021/02/08 | 5,130 | 5,300 | 5,110 | 5,250 | +120 | +2.3% | 229,300 |
| 2021/02/05 | 5,160 | 5,250 | 5,120 | 5,130 | -30 | -0.6% | 161,500 |
| 2021/02/04 | 5,240 | 5,290 | 5,140 | 5,160 | -120 | -2.3% | 174,000 |
| 2021/02/03 | 5,210 | 5,310 | 5,190 | 5,280 | +140 | +2.7% | 220,900 |
| 2021/02/02 | 5,120 | 5,170 | 5,090 | 5,140 | +80 | +1.6% | 204,100 |
| 2021/02/01 | 5,040 | 5,110 | 4,905 | 5,060 | ±0 | ±0% | 310,800 |
| 2021/01/29 | 5,310 | 5,340 | 5,010 | 5,060 | ±0 | ±0% | 305,200 |
| 2021/01/28 | 5,060 | 5,160 | 5,030 | 5,060 | +30 | +0.6% | 447,600 |
| 2021/01/27 | 5,150 | 5,170 | 5,010 | 5,030 | -50 | -1% | 166,300 |
| 2021/01/26 | 5,060 | 5,100 | 5,000 | 5,080 | +20 | +0.4% | 150,100 |
| 2021/01/25 | 5,190 | 5,210 | 5,020 | 5,060 | -60 | -1.2% | 166,800 |
| 2021/01/22 | 5,030 | 5,120 | 4,930 | 5,120 | +30 | +0.6% | 252,700 |
| 2021/01/21 | 5,170 | 5,200 | 5,030 | 5,090 | -80 | -1.5% | 196,400 |
| 2021/01/20 | 5,260 | 5,270 | 5,120 | 5,170 | -120 | -2.3% | 171,300 |
| 2021/01/19 | 5,360 | 5,380 | 5,280 | 5,290 | -120 | -2.2% | 179,900 |
1001～
1050
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
