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 |
|---|---|---|---|---|---|---|---|
| 2020/03/24 | 3,700 | 3,730 | 3,480 | 3,525 | -245 | -6.5% | 257,100 |
| 2020/03/23 | 3,750 | 3,860 | 3,575 | 3,770 | -50 | -1.3% | 200,200 |
| 2020/03/19 | 3,775 | 4,010 | 3,755 | 3,820 | +115 | +3.1% | 285,100 |
| 2020/03/18 | 3,635 | 3,870 | 3,635 | 3,705 | +105 | +2.9% | 281,900 |
| 2020/03/17 | 3,315 | 3,660 | 3,155 | 3,600 | +210 | +6.2% | 302,000 |
| 2020/03/16 | 3,370 | 3,500 | 3,355 | 3,390 | +25 | +0.7% | 196,600 |
| 2020/03/13 | 3,375 | 3,390 | 3,160 | 3,365 | -150 | -4.3% | 370,900 |
| 2020/03/12 | 3,505 | 3,565 | 3,415 | 3,515 | -15 | -0.4% | 267,000 |
| 2020/03/11 | 3,440 | 3,580 | 3,440 | 3,530 | +45 | +1.3% | 163,300 |
| 2020/03/10 | 3,280 | 3,500 | 3,180 | 3,485 | +220 | +6.7% | 355,800 |
| 2020/03/09 | 3,220 | 3,275 | 3,100 | 3,265 | -125 | -3.7% | 211,000 |
| 2020/03/06 | 3,490 | 3,495 | 3,380 | 3,390 | -140 | -4% | 125,300 |
| 2020/03/05 | 3,530 | 3,565 | 3,500 | 3,530 | +70 | +2% | 152,100 |
| 2020/03/04 | 3,395 | 3,470 | 3,360 | 3,460 | +40 | +1.2% | 129,300 |
| 2020/03/03 | 3,540 | 3,575 | 3,405 | 3,420 | -65 | -1.9% | 164,300 |
| 2020/03/02 | 3,375 | 3,495 | 3,360 | 3,485 | +55 | +1.6% | 160,500 |
| 2020/02/28 | 3,410 | 3,455 | 3,340 | 3,430 | -95 | -2.7% | 245,500 |
| 2020/02/27 | 3,645 | 3,665 | 3,520 | 3,525 | -200 | -5.4% | 166,800 |
| 2020/02/26 | 3,710 | 3,760 | 3,690 | 3,725 | -20 | -0.5% | 131,300 |
| 2020/02/25 | 3,655 | 3,780 | 3,615 | 3,745 | +5 | +0.1% | 245,400 |
| 2020/02/21 | 3,740 | 3,765 | 3,735 | 3,740 | +10 | +0.3% | 64,400 |
| 2020/02/20 | 3,800 | 3,830 | 3,730 | 3,730 | -45 | -1.2% | 110,100 |
| 2020/02/19 | 3,780 | 3,800 | 3,755 | 3,775 | +15 | +0.4% | 122,500 |
| 2020/02/18 | 3,750 | 3,800 | 3,720 | 3,760 | +30 | +0.8% | 160,900 |
| 2020/02/17 | 3,730 | 3,750 | 3,675 | 3,730 | ±0 | ±0% | 94,100 |
| 2020/02/14 | 3,775 | 3,780 | 3,700 | 3,730 | +10 | +0.3% | 164,600 |
| 2020/02/13 | 3,675 | 3,750 | 3,650 | 3,720 | +30 | +0.8% | 136,200 |
| 2020/02/12 | 3,650 | 3,705 | 3,605 | 3,690 | +75 | +2.1% | 114,600 |
| 2020/02/10 | 3,600 | 3,625 | 3,580 | 3,615 | -30 | -0.8% | 153,100 |
| 2020/02/07 | 3,605 | 3,665 | 3,600 | 3,645 | +35 | +1% | 120,400 |
| 2020/02/06 | 3,575 | 3,645 | 3,555 | 3,610 | +15 | +0.4% | 260,000 |
| 2020/02/05 | 3,605 | 3,800 | 3,560 | 3,595 | +125 | +3.6% | 368,200 |
| 2020/02/04 | 3,480 | 3,505 | 3,440 | 3,470 | -20 | -0.6% | 100,400 |
| 2020/02/03 | 3,430 | 3,535 | 3,430 | 3,490 | +10 | +0.3% | 142,900 |
| 2020/01/31 | 3,440 | 3,510 | 3,440 | 3,480 | +45 | +1.3% | 121,700 |
| 2020/01/30 | 3,470 | 3,495 | 3,415 | 3,435 | -40 | -1.2% | 93,900 |
| 2020/01/29 | 3,500 | 3,510 | 3,445 | 3,475 | +15 | +0.4% | 112,700 |
| 2020/01/28 | 3,395 | 3,480 | 3,395 | 3,460 | +50 | +1.5% | 160,100 |
| 2020/01/27 | 3,395 | 3,415 | 3,355 | 3,410 | +5 | +0.1% | 121,100 |
| 2020/01/24 | 3,440 | 3,450 | 3,390 | 3,405 | -45 | -1.3% | 74,700 |
| 2020/01/23 | 3,440 | 3,470 | 3,395 | 3,450 | -25 | -0.7% | 109,000 |
| 2020/01/22 | 3,410 | 3,485 | 3,395 | 3,475 | +90 | +2.7% | 170,600 |
| 2020/01/21 | 3,340 | 3,385 | 3,310 | 3,385 | +40 | +1.2% | 117,900 |
| 2020/01/20 | 3,275 | 3,355 | 3,275 | 3,345 | +45 | +1.4% | 76,800 |
| 2020/01/17 | 3,335 | 3,340 | 3,285 | 3,300 | -55 | -1.6% | 94,700 |
| 2020/01/16 | 3,370 | 3,395 | 3,325 | 3,355 | ±0 | ±0% | 99,100 |
| 2020/01/15 | 3,285 | 3,365 | 3,285 | 3,355 | +60 | +1.8% | 142,000 |
| 2020/01/14 | 3,335 | 3,340 | 3,255 | 3,295 | -60 | -1.8% | 196,400 |
| 2020/01/10 | 3,440 | 3,440 | 3,325 | 3,355 | -30 | -0.9% | 118,000 |
| 2020/01/09 | 3,425 | 3,435 | 3,365 | 3,385 | +30 | +0.9% | 166,000 |
1251～
1300
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
