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 |
|---|---|---|---|---|---|---|---|
| 2020/07/15 | 4,720 | 4,750 | 4,660 | 4,750 | +30 | +0.6% | 192,800 |
| 2020/07/14 | 4,830 | 4,870 | 4,685 | 4,720 | -85 | -1.8% | 219,900 |
| 2020/07/13 | 4,795 | 4,825 | 4,625 | 4,805 | +55 | +1.2% | 250,000 |
| 2020/07/10 | 4,690 | 4,795 | 4,650 | 4,750 | +50 | +1.1% | 420,400 |
| 2020/07/09 | 4,605 | 4,735 | 4,580 | 4,700 | +95 | +2.1% | 144,400 |
| 2020/07/08 | 4,650 | 4,750 | 4,605 | 4,605 | -50 | -1.1% | 181,500 |
| 2020/07/07 | 4,685 | 4,700 | 4,580 | 4,655 | -35 | -0.7% | 100,900 |
| 2020/07/06 | 4,675 | 4,755 | 4,670 | 4,690 | +30 | +0.6% | 84,000 |
| 2020/07/03 | 4,520 | 4,675 | 4,520 | 4,660 | +115 | +2.5% | 100,900 |
| 2020/07/02 | 4,560 | 4,590 | 4,455 | 4,545 | -15 | -0.3% | 185,400 |
| 2020/07/01 | 4,655 | 4,710 | 4,530 | 4,560 | -75 | -1.6% | 191,400 |
| 2020/06/30 | 4,700 | 4,710 | 4,585 | 4,635 | -45 | -1% | 165,000 |
| 2020/06/29 | 4,545 | 4,710 | 4,520 | 4,680 | +135 | +3% | 171,300 |
| 2020/06/26 | 4,585 | 4,630 | 4,495 | 4,545 | +85 | +1.9% | 204,200 |
| 2020/06/25 | 4,450 | 4,510 | 4,425 | 4,460 | -20 | -0.4% | 172,400 |
| 2020/06/24 | 4,550 | 4,560 | 4,465 | 4,480 | -60 | -1.3% | 196,000 |
| 2020/06/23 | 4,530 | 4,590 | 4,470 | 4,540 | -30 | -0.7% | 165,700 |
| 2020/06/22 | 4,750 | 4,755 | 4,555 | 4,570 | -135 | -2.9% | 222,400 |
| 2020/06/19 | 4,750 | 4,775 | 4,695 | 4,705 | -20 | -0.4% | 213,200 |
| 2020/06/18 | 4,645 | 4,765 | 4,640 | 4,725 | +170 | +3.7% | 283,900 |
| 2020/06/17 | 4,545 | 4,630 | 4,535 | 4,555 | +60 | +1.3% | 151,000 |
| 2020/06/16 | 4,480 | 4,505 | 4,390 | 4,495 | -20 | -0.4% | 207,500 |
| 2020/06/15 | 4,565 | 4,665 | 4,515 | 4,515 | +20 | +0.4% | 223,500 |
| 2020/06/12 | 4,545 | 4,610 | 4,445 | 4,495 | -5 | -0.1% | 291,900 |
| 2020/06/11 | 4,490 | 4,560 | 4,455 | 4,500 | +80 | +1.8% | 289,000 |
| 2020/06/10 | 4,420 | 4,520 | 4,385 | 4,420 | +85 | +2% | 250,600 |
| 2020/06/09 | 4,240 | 4,350 | 4,225 | 4,335 | +135 | +3.2% | 145,300 |
| 2020/06/08 | 4,300 | 4,300 | 4,165 | 4,200 | -40 | -0.9% | 127,400 |
| 2020/06/05 | 4,175 | 4,255 | 4,145 | 4,240 | +30 | +0.7% | 119,500 |
| 2020/06/04 | 4,220 | 4,235 | 4,175 | 4,210 | +5 | +0.1% | 110,100 |
| 2020/06/03 | 4,310 | 4,310 | 4,190 | 4,205 | -115 | -2.7% | 144,200 |
| 2020/06/02 | 4,415 | 4,445 | 4,295 | 4,320 | -75 | -1.7% | 146,300 |
| 2020/06/01 | 4,270 | 4,405 | 4,225 | 4,395 | +120 | +2.8% | 117,000 |
| 2020/05/29 | 4,185 | 4,340 | 4,130 | 4,275 | +90 | +2.2% | 264,300 |
| 2020/05/28 | 4,310 | 4,315 | 4,145 | 4,185 | -60 | -1.4% | 303,500 |
| 2020/05/27 | 4,350 | 4,390 | 4,205 | 4,245 | -90 | -2.1% | 197,800 |
| 2020/05/26 | 4,350 | 4,355 | 4,250 | 4,335 | +5 | +0.1% | 189,700 |
| 2020/05/25 | 4,315 | 4,355 | 4,195 | 4,330 | +120 | +2.9% | 302,800 |
| 2020/05/22 | 4,220 | 4,275 | 4,170 | 4,210 | +30 | +0.7% | 185,500 |
| 2020/05/21 | 4,155 | 4,190 | 4,090 | 4,180 | +50 | +1.2% | 168,900 |
| 2020/05/20 | 4,140 | 4,205 | 4,125 | 4,130 | +20 | +0.5% | 135,400 |
| 2020/05/19 | 4,150 | 4,185 | 4,060 | 4,110 | -35 | -0.8% | 257,300 |
| 2020/05/18 | 4,180 | 4,220 | 4,105 | 4,145 | -35 | -0.8% | 176,600 |
| 2020/05/15 | 4,130 | 4,215 | 4,080 | 4,180 | +65 | +1.6% | 156,800 |
| 2020/05/14 | 4,135 | 4,215 | 4,115 | 4,115 | +15 | +0.4% | 220,800 |
| 2020/05/13 | 3,930 | 4,135 | 3,930 | 4,100 | +195 | +5% | 401,900 |
| 2020/05/12 | 3,900 | 3,955 | 3,870 | 3,905 | +90 | +2.4% | 398,600 |
| 2020/05/11 | 3,880 | 3,915 | 3,745 | 3,815 | -85 | -2.2% | 280,300 |
| 2020/05/08 | 3,945 | 4,030 | 3,860 | 3,900 | +5 | +0.1% | 358,700 |
| 2020/05/07 | 4,040 | 4,140 | 3,870 | 3,895 | -140 | -3.5% | 434,400 |
1251～
1300
件表示中 / 3769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 | 287,300円 | +2.0% | +7.6% | 3.59% | 22.42倍 | 4.65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 | 335,000円 | +9.0% | +17.2% | 1.37% | 8.04倍 | 1.59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 | 160,300円 | +5.5% | +14.9% | 0.56% | 58.16倍 | 8.40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 |
| トライアル | 260,000円 | +64.0% | -37.4% | 0.62% | 635.70倍 | 2.52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 |
| ビックカメラ | 163,400円 | +4.9% | +20.0% | 2.45% | 16.46倍 | 1.78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 |
市場注目の銘柄
チャート関連のコラム
