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 |
|---|---|---|---|---|---|---|---|
| 2019/04/17 | 3,055 | 3,060 | 2,999 | 3,045 | -30 | -1% | 125,700 |
| 2019/04/16 | 3,045 | 3,095 | 3,035 | 3,075 | +30 | +1% | 160,900 |
| 2019/04/15 | 2,970 | 3,080 | 2,970 | 3,045 | +106 | +3.6% | 268,600 |
| 2019/04/12 | 2,934 | 2,980 | 2,891 | 2,939 | +5 | +0.2% | 201,200 |
| 2019/04/11 | 2,906 | 2,962 | 2,886 | 2,934 | -3 | -0.1% | 222,100 |
| 2019/04/10 | 2,890 | 2,947 | 2,878 | 2,937 | +16 | +0.5% | 120,100 |
| 2019/04/09 | 2,979 | 2,979 | 2,901 | 2,921 | -84 | -2.8% | 176,300 |
| 2019/04/08 | 3,080 | 3,080 | 3,000 | 3,005 | -95 | -3.1% | 155,700 |
| 2019/04/05 | 3,065 | 3,120 | 3,065 | 3,100 | +50 | +1.6% | 247,000 |
| 2019/04/04 | 3,055 | 3,105 | 3,030 | 3,050 | ±0 | ±0% | 286,600 |
| 2019/04/03 | 3,050 | 3,080 | 3,025 | 3,050 | -10 | -0.3% | 180,800 |
| 2019/04/02 | 3,155 | 3,170 | 3,040 | 3,060 | -80 | -2.5% | 287,300 |
| 2019/04/01 | 3,115 | 3,185 | 3,085 | 3,140 | +80 | +2.6% | 223,500 |
| 2019/03/29 | 3,060 | 3,150 | 3,035 | 3,060 | +20 | +0.7% | 293,000 |
| 2019/03/28 | 3,070 | 3,090 | 2,997 | 3,040 | -120 | -3.8% | 782,100 |
| 2019/03/27 | 3,220 | 3,245 | 3,120 | 3,160 | -85 | -2.6% | 232,800 |
| 2019/03/26 | 3,315 | 3,335 | 3,215 | 3,245 | -30 | -0.9% | 265,300 |
| 2019/03/25 | 3,355 | 3,360 | 3,240 | 3,275 | -140 | -4.1% | 107,900 |
| 2019/03/22 | 3,485 | 3,485 | 3,380 | 3,415 | -65 | -1.9% | 146,600 |
| 2019/03/20 | 3,475 | 3,515 | 3,455 | 3,480 | +30 | +0.9% | 118,600 |
| 2019/03/19 | 3,460 | 3,465 | 3,385 | 3,450 | -10 | -0.3% | 100,600 |
| 2019/03/18 | 3,485 | 3,485 | 3,410 | 3,460 | -35 | -1% | 212,900 |
| 2019/03/15 | 3,455 | 3,540 | 3,405 | 3,495 | +30 | +0.9% | 406,100 |
| 2019/03/14 | 3,525 | 3,550 | 3,405 | 3,465 | -85 | -2.4% | 233,500 |
| 2019/03/13 | 3,495 | 3,555 | 3,445 | 3,550 | +80 | +2.3% | 157,700 |
| 2019/03/12 | 3,500 | 3,515 | 3,425 | 3,470 | -45 | -1.3% | 226,700 |
| 2019/03/11 | 3,465 | 3,535 | 3,420 | 3,515 | +85 | +2.5% | 130,100 |
| 2019/03/08 | 3,510 | 3,530 | 3,430 | 3,430 | -145 | -4.1% | 143,600 |
| 2019/03/07 | 3,615 | 3,645 | 3,560 | 3,575 | -30 | -0.8% | 128,700 |
| 2019/03/06 | 3,700 | 3,700 | 3,590 | 3,605 | -90 | -2.4% | 133,100 |
| 2019/03/05 | 3,750 | 3,750 | 3,665 | 3,695 | -100 | -2.6% | 126,400 |
| 2019/03/04 | 3,870 | 3,870 | 3,780 | 3,795 | -75 | -1.9% | 118,000 |
| 2019/03/01 | 3,880 | 3,945 | 3,855 | 3,870 | -10 | -0.3% | 85,200 |
| 2019/02/28 | 3,930 | 3,945 | 3,835 | 3,880 | -70 | -1.8% | 218,900 |
| 2019/02/27 | 4,005 | 4,030 | 3,930 | 3,950 | -85 | -2.1% | 129,500 |
| 2019/02/26 | 4,070 | 4,080 | 3,980 | 4,035 | -10 | -0.2% | 134,800 |
| 2019/02/25 | 4,050 | 4,060 | 3,985 | 4,045 | +45 | +1.1% | 135,200 |
| 2019/02/22 | 3,970 | 4,060 | 3,970 | 4,000 | -35 | -0.9% | 108,100 |
| 2019/02/21 | 4,045 | 4,070 | 3,985 | 4,035 | ±0 | ±0% | 119,600 |
| 2019/02/20 | 3,975 | 4,035 | 3,930 | 4,035 | +5 | +0.1% | 180,000 |
| 2019/02/19 | 4,100 | 4,110 | 4,015 | 4,030 | -85 | -2.1% | 113,300 |
| 2019/02/18 | 4,140 | 4,155 | 4,085 | 4,115 | +60 | +1.5% | 97,100 |
| 2019/02/15 | 4,090 | 4,090 | 4,010 | 4,055 | -60 | -1.5% | 93,800 |
| 2019/02/14 | 4,115 | 4,155 | 4,095 | 4,115 | -15 | -0.4% | 72,600 |
| 2019/02/13 | 4,150 | 4,165 | 4,065 | 4,130 | +30 | +0.7% | 78,500 |
| 2019/02/12 | 4,055 | 4,100 | 4,010 | 4,100 | +80 | +2% | 108,000 |
| 2019/02/08 | 4,100 | 4,100 | 3,995 | 4,020 | -115 | -2.8% | 77,500 |
| 2019/02/07 | 4,210 | 4,240 | 4,115 | 4,135 | -60 | -1.4% | 119,400 |
| 2019/02/06 | 4,105 | 4,220 | 4,080 | 4,195 | +70 | +1.7% | 117,800 |
| 2019/02/05 | 4,140 | 4,180 | 4,080 | 4,125 | ±0 | ±0% | 214,500 |
1551～
1600
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
