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 |
|---|---|---|---|---|---|---|---|
| 2021/01/18 | 5,380 | 5,460 | 5,360 | 5,410 | ±0 | ±0% | 107,100 |
| 2021/01/15 | 5,500 | 5,520 | 5,410 | 5,410 | -190 | -3.4% | 220,400 |
| 2021/01/14 | 5,600 | 5,670 | 5,560 | 5,600 | -60 | -1.1% | 119,500 |
| 2021/01/13 | 5,640 | 5,740 | 5,580 | 5,660 | +30 | +0.5% | 123,500 |
| 2021/01/12 | 5,740 | 5,750 | 5,550 | 5,630 | -100 | -1.7% | 230,900 |
| 2021/01/08 | 5,790 | 5,880 | 5,720 | 5,730 | -130 | -2.2% | 223,400 |
| 2021/01/07 | 5,670 | 5,870 | 5,610 | 5,860 | +160 | +2.8% | 231,700 |
| 2021/01/06 | 5,670 | 5,760 | 5,650 | 5,700 | +40 | +0.7% | 126,400 |
| 2021/01/05 | 5,790 | 5,810 | 5,650 | 5,660 | ±0 | ±0% | 187,500 |
| 2021/01/04 | 5,530 | 5,720 | 5,530 | 5,660 | +130 | +2.4% | 116,000 |
| 2020/12/30 | 5,470 | 5,600 | 5,450 | 5,530 | +60 | +1.1% | 82,000 |
| 2020/12/29 | 5,400 | 5,520 | 5,390 | 5,470 | +50 | +0.9% | 159,700 |
| 2020/12/28 | 5,480 | 5,510 | 5,390 | 5,420 | +40 | +0.7% | 88,500 |
| 2020/12/25 | 5,490 | 5,510 | 5,360 | 5,380 | -110 | -2% | 62,600 |
| 2020/12/24 | 5,490 | 5,540 | 5,440 | 5,490 | +30 | +0.5% | 97,100 |
| 2020/12/23 | 5,440 | 5,500 | 5,430 | 5,460 | +110 | +2.1% | 125,200 |
| 2020/12/22 | 5,470 | 5,520 | 5,340 | 5,350 | -110 | -2% | 99,900 |
| 2020/12/21 | 5,480 | 5,520 | 5,440 | 5,460 | -90 | -1.6% | 90,400 |
| 2020/12/18 | 5,640 | 5,670 | 5,510 | 5,550 | -30 | -0.5% | 124,400 |
| 2020/12/17 | 5,440 | 5,580 | 5,400 | 5,580 | +80 | +1.5% | 93,800 |
| 2020/12/16 | 5,590 | 5,650 | 5,490 | 5,500 | -130 | -2.3% | 151,600 |
| 2020/12/15 | 5,720 | 5,800 | 5,630 | 5,630 | -130 | -2.3% | 129,000 |
| 2020/12/14 | 5,750 | 5,810 | 5,700 | 5,760 | +20 | +0.3% | 181,400 |
| 2020/12/11 | 5,500 | 5,770 | 5,500 | 5,740 | +270 | +4.9% | 195,600 |
| 2020/12/10 | 5,430 | 5,500 | 5,410 | 5,470 | +40 | +0.7% | 92,800 |
| 2020/12/09 | 5,410 | 5,470 | 5,380 | 5,430 | +20 | +0.4% | 114,800 |
| 2020/12/08 | 5,300 | 5,410 | 5,230 | 5,410 | +210 | +4% | 183,300 |
| 2020/12/07 | 5,180 | 5,240 | 5,110 | 5,200 | -60 | -1.1% | 144,700 |
| 2020/12/04 | 5,310 | 5,320 | 5,220 | 5,260 | -150 | -2.8% | 164,700 |
| 2020/12/03 | 5,320 | 5,420 | 5,280 | 5,410 | +150 | +2.9% | 175,400 |
| 2020/12/02 | 5,300 | 5,330 | 5,250 | 5,260 | -80 | -1.5% | 151,400 |
| 2020/12/01 | 5,460 | 5,460 | 5,320 | 5,340 | +60 | +1.1% | 134,300 |
| 2020/11/30 | 5,410 | 5,420 | 5,270 | 5,280 | -140 | -2.6% | 158,400 |
| 2020/11/27 | 5,480 | 5,530 | 5,420 | 5,420 | -130 | -2.3% | 156,100 |
| 2020/11/26 | 5,500 | 5,640 | 5,480 | 5,550 | +120 | +2.2% | 120,700 |
| 2020/11/25 | 5,550 | 5,550 | 5,400 | 5,430 | -160 | -2.9% | 188,800 |
| 2020/11/24 | 5,600 | 5,620 | 5,500 | 5,590 | +30 | +0.5% | 210,200 |
| 2020/11/20 | 5,530 | 5,580 | 5,470 | 5,560 | +50 | +0.9% | 154,600 |
| 2020/11/19 | 5,400 | 5,510 | 5,380 | 5,510 | +10 | +0.2% | 231,100 |
| 2020/11/18 | 5,320 | 5,500 | 5,290 | 5,500 | +220 | +4.2% | 367,800 |
| 2020/11/17 | 5,280 | 5,310 | 5,200 | 5,280 | +10 | +0.2% | 178,600 |
| 2020/11/16 | 5,310 | 5,370 | 5,260 | 5,270 | ±0 | ±0% | 222,900 |
| 2020/11/13 | 5,140 | 5,290 | 5,090 | 5,270 | +220 | +4.4% | 273,600 |
| 2020/11/12 | 4,970 | 5,070 | 4,955 | 5,050 | +110 | +2.2% | 210,700 |
| 2020/11/11 | 4,910 | 4,970 | 4,815 | 4,940 | -35 | -0.7% | 290,600 |
| 2020/11/10 | 5,010 | 5,060 | 4,845 | 4,975 | -175 | -3.4% | 410,900 |
| 2020/11/09 | 5,140 | 5,160 | 5,080 | 5,150 | +90 | +1.8% | 168,700 |
| 2020/11/06 | 5,140 | 5,170 | 4,955 | 5,060 | -40 | -0.8% | 182,700 |
| 2020/11/05 | 5,110 | 5,220 | 5,080 | 5,100 | +100 | +2% | 246,800 |
| 2020/11/04 | 5,290 | 5,290 | 4,950 | 5,000 | -100 | -2% | 254,500 |
1051～
1100
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
