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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 4,070 | 4,210 | 4,070 | 4,155 | -40 | -1% | 162,500 |
| 2018/12/07 | 4,125 | 4,210 | 4,065 | 4,195 | +80 | +1.9% | 181,000 |
| 2018/12/06 | 4,070 | 4,140 | 4,040 | 4,115 | -15 | -0.4% | 186,100 |
| 2018/12/05 | 4,045 | 4,245 | 4,030 | 4,130 | +30 | +0.7% | 172,100 |
| 2018/12/04 | 4,165 | 4,275 | 4,080 | 4,100 | -55 | -1.3% | 230,800 |
| 2018/12/03 | 4,050 | 4,200 | 3,970 | 4,155 | +115 | +2.8% | 373,700 |
| 2018/11/30 | 4,035 | 4,070 | 3,970 | 4,040 | +45 | +1.1% | 164,000 |
| 2018/11/29 | 4,025 | 4,095 | 3,965 | 3,995 | +40 | +1% | 138,900 |
| 2018/11/28 | 3,825 | 3,985 | 3,820 | 3,955 | +165 | +4.4% | 206,700 |
| 2018/11/27 | 3,770 | 3,800 | 3,720 | 3,790 | +5 | +0.1% | 222,400 |
| 2018/11/26 | 3,865 | 3,865 | 3,765 | 3,785 | -80 | -2.1% | 158,500 |
| 2018/11/22 | 3,775 | 3,865 | 3,715 | 3,865 | +70 | +1.8% | 172,300 |
| 2018/11/21 | 3,700 | 3,815 | 3,665 | 3,795 | ±0 | ±0% | 134,000 |
| 2018/11/20 | 3,780 | 3,830 | 3,745 | 3,795 | +10 | +0.3% | 193,800 |
| 2018/11/19 | 3,860 | 3,860 | 3,755 | 3,785 | -90 | -2.3% | 237,800 |
| 2018/11/16 | 3,920 | 3,935 | 3,815 | 3,875 | ±0 | ±0% | 261,500 |
| 2018/11/15 | 3,785 | 3,930 | 3,780 | 3,875 | +30 | +0.8% | 224,200 |
| 2018/11/14 | 3,740 | 3,920 | 3,710 | 3,845 | +120 | +3.2% | 431,700 |
| 2018/11/13 | 3,620 | 3,740 | 3,575 | 3,725 | +75 | +2.1% | 363,900 |
| 2018/11/12 | 3,720 | 3,720 | 3,595 | 3,650 | -105 | -2.8% | 249,600 |
| 2018/11/09 | 3,710 | 3,780 | 3,680 | 3,755 | +5 | +0.1% | 277,300 |
| 2018/11/08 | 3,605 | 3,775 | 3,605 | 3,750 | +175 | +4.9% | 285,500 |
| 2018/11/07 | 3,490 | 3,590 | 3,485 | 3,575 | +85 | +2.4% | 259,200 |
| 2018/11/06 | 3,510 | 3,515 | 3,435 | 3,490 | -10 | -0.3% | 137,200 |
| 2018/11/05 | 3,455 | 3,590 | 3,425 | 3,500 | +15 | +0.4% | 266,600 |
| 2018/11/02 | 3,490 | 3,510 | 3,400 | 3,485 | -10 | -0.3% | 224,000 |
| 2018/11/01 | 3,395 | 3,545 | 3,355 | 3,495 | +80 | +2.3% | 358,700 |
| 2018/10/31 | 3,425 | 3,500 | 3,350 | 3,415 | -10 | -0.3% | 409,900 |
| 2018/10/30 | 3,205 | 3,425 | 3,145 | 3,425 | +225 | +7% | 547,500 |
| 2018/10/29 | 3,430 | 3,430 | 3,120 | 3,200 | -285 | -8.2% | 1,205,400 |
| 2018/10/26 | 3,765 | 3,815 | 3,485 | 3,485 | -700 | -16.7% | 561,800 |
| 2018/10/25 | 4,310 | 4,335 | 4,165 | 4,185 | -190 | -4.3% | 182,600 |
| 2018/10/24 | 4,335 | 4,400 | 4,275 | 4,375 | -5 | -0.1% | 150,000 |
| 2018/10/23 | 4,500 | 4,505 | 4,345 | 4,380 | -105 | -2.3% | 269,300 |
| 2018/10/22 | 4,470 | 4,530 | 4,440 | 4,485 | -25 | -0.6% | 178,700 |
| 2018/10/19 | 4,390 | 4,525 | 4,385 | 4,510 | +50 | +1.1% | 881,800 |
| 2018/10/18 | 4,550 | 4,565 | 4,440 | 4,460 | -230 | -4.9% | 713,400 |
| 2018/10/17 | 4,625 | 4,725 | 4,615 | 4,690 | +95 | +2.1% | 125,600 |
| 2018/10/16 | 4,705 | 4,735 | 4,545 | 4,595 | -125 | -2.6% | 159,500 |
| 2018/10/15 | 4,805 | 4,835 | 4,695 | 4,720 | -145 | -3% | 199,200 |
| 2018/10/12 | 4,855 | 4,920 | 4,790 | 4,865 | -70 | -1.4% | 174,300 |
| 2018/10/11 | 5,070 | 5,120 | 4,910 | 4,935 | -275 | -5.3% | 149,700 |
| 2018/10/10 | 5,220 | 5,250 | 5,120 | 5,210 | +40 | +0.8% | 141,200 |
| 2018/10/09 | 5,350 | 5,450 | 5,130 | 5,170 | -280 | -5.1% | 198,700 |
| 2018/10/05 | 5,620 | 5,630 | 5,430 | 5,450 | -160 | -2.9% | 139,700 |
| 2018/10/04 | 5,750 | 5,750 | 5,540 | 5,610 | -70 | -1.2% | 111,400 |
| 2018/10/03 | 5,740 | 5,850 | 5,650 | 5,680 | +20 | +0.4% | 122,600 |
| 2018/10/02 | 5,670 | 5,680 | 5,560 | 5,660 | +60 | +1.1% | 204,900 |
| 2018/10/01 | 5,670 | 5,670 | 5,540 | 5,600 | -70 | -1.2% | 151,100 |
| 2018/09/28 | 5,740 | 5,790 | 5,650 | 5,670 | -10 | -0.2% | 171,300 |
1601～
1650
件表示中 / 3735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 | 264,300円 | +2.0% | +7.6% | 3.90% | 20.58倍 | 4.27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 | 141,700円 | +5.5% | +14.9% | 0.64% | 51.42倍 | 7.42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 | 244,400円 | +11.8% | +3.1% | 0.65% | 28.74倍 | 2.49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 |
| ケーズＨＤ | 153,000円 | +2.3% | +2.3% | 2.88% | 24.31倍 | 0.97倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
| サイゼリヤ | 504,000円 | +15.2% | +0.7% | 0.50% | 24.00倍 | 2.20倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
市場注目の銘柄
チャート関連のコラム
