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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 5,720 | 5,770 | 5,640 | 5,680 | -40 | -0.7% | 169,600 |
| 2018/09/26 | 5,720 | 5,750 | 5,600 | 5,720 | -50 | -0.9% | 201,800 |
| 2018/09/25 | 5,760 | 5,810 | 5,590 | 5,770 | +10 | +0.2% | 449,500 |
| 2018/09/21 | 5,830 | 6,010 | 5,760 | 5,760 | -60 | -1% | 793,300 |
| 2018/09/20 | 5,940 | 5,940 | 5,790 | 5,820 | -90 | -1.5% | 150,900 |
| 2018/09/19 | 5,990 | 5,990 | 5,790 | 5,910 | -10 | -0.2% | 144,800 |
| 2018/09/18 | 5,620 | 5,950 | 5,600 | 5,920 | +340 | +6.1% | 294,500 |
| 2018/09/14 | 5,560 | 5,600 | 5,470 | 5,580 | +70 | +1.3% | 187,900 |
| 2018/09/13 | 5,360 | 5,580 | 5,330 | 5,510 | +250 | +4.8% | 237,800 |
| 2018/09/12 | 5,220 | 5,290 | 5,120 | 5,260 | +140 | +2.7% | 173,200 |
| 2018/09/11 | 5,140 | 5,180 | 5,060 | 5,120 | -10 | -0.2% | 79,200 |
| 2018/09/10 | 5,150 | 5,220 | 5,080 | 5,130 | -90 | -1.7% | 87,000 |
| 2018/09/07 | 5,180 | 5,260 | 5,160 | 5,220 | -50 | -0.9% | 63,900 |
| 2018/09/06 | 5,200 | 5,310 | 5,130 | 5,270 | +70 | +1.3% | 97,600 |
| 2018/09/05 | 5,290 | 5,300 | 5,190 | 5,200 | -100 | -1.9% | 99,700 |
| 2018/09/04 | 5,240 | 5,390 | 5,220 | 5,300 | +50 | +1% | 154,800 |
| 2018/09/03 | 5,220 | 5,320 | 5,200 | 5,250 | ±0 | ±0% | 194,000 |
| 2018/08/31 | 5,120 | 5,300 | 5,100 | 5,250 | +130 | +2.5% | 146,300 |
| 2018/08/30 | 5,140 | 5,180 | 5,070 | 5,120 | +70 | +1.4% | 180,400 |
| 2018/08/29 | 5,040 | 5,120 | 5,020 | 5,050 | +30 | +0.6% | 77,700 |
| 2018/08/28 | 5,060 | 5,090 | 4,990 | 5,020 | -40 | -0.8% | 93,200 |
| 2018/08/27 | 5,050 | 5,080 | 5,010 | 5,060 | +10 | +0.2% | 68,400 |
| 2018/08/24 | 5,040 | 5,080 | 4,965 | 5,050 | +40 | +0.8% | 76,700 |
| 2018/08/23 | 4,925 | 5,060 | 4,925 | 5,010 | +50 | +1% | 78,900 |
| 2018/08/22 | 4,855 | 5,020 | 4,850 | 4,960 | +75 | +1.5% | 171,100 |
| 2018/08/21 | 4,810 | 4,910 | 4,780 | 4,885 | +40 | +0.8% | 157,200 |
| 2018/08/20 | 4,940 | 4,995 | 4,845 | 4,845 | -195 | -3.9% | 147,200 |
| 2018/08/17 | 5,060 | 5,120 | 5,030 | 5,040 | -50 | -1% | 115,600 |
| 2018/08/16 | 5,150 | 5,190 | 5,060 | 5,090 | -160 | -3% | 112,900 |
| 2018/08/15 | 5,280 | 5,330 | 5,200 | 5,250 | -10 | -0.2% | 108,700 |
| 2018/08/14 | 5,120 | 5,280 | 5,120 | 5,260 | +140 | +2.7% | 82,600 |
| 2018/08/13 | 5,200 | 5,240 | 5,120 | 5,120 | -80 | -1.5% | 116,700 |
| 2018/08/10 | 5,250 | 5,320 | 5,180 | 5,200 | -70 | -1.3% | 140,700 |
| 2018/08/09 | 5,280 | 5,300 | 5,220 | 5,270 | -10 | -0.2% | 74,600 |
| 2018/08/08 | 5,290 | 5,370 | 5,280 | 5,280 | -10 | -0.2% | 133,300 |
| 2018/08/07 | 5,320 | 5,320 | 5,240 | 5,290 | -30 | -0.6% | 81,900 |
| 2018/08/06 | 5,340 | 5,390 | 5,290 | 5,320 | +10 | +0.2% | 70,600 |
| 2018/08/03 | 5,370 | 5,370 | 5,290 | 5,310 | -70 | -1.3% | 126,400 |
| 2018/08/02 | 5,470 | 5,470 | 5,330 | 5,380 | -80 | -1.5% | 132,000 |
| 2018/08/01 | 5,390 | 5,590 | 5,320 | 5,460 | +60 | +1.1% | 388,700 |
| 2018/07/31 | 5,300 | 5,420 | 5,210 | 5,400 | -50 | -0.9% | 457,300 |
| 2018/07/30 | 5,460 | 5,470 | 5,240 | 5,450 | -70 | -1.3% | 236,200 |
| 2018/07/27 | 5,370 | 5,520 | 5,110 | 5,520 | -440 | -7.4% | 760,900 |
| 2018/07/26 | 5,890 | 6,020 | 5,830 | 5,960 | +110 | +1.9% | 227,700 |
| 2018/07/25 | 5,930 | 5,960 | 5,790 | 5,850 | -50 | -0.8% | 99,800 |
| 2018/07/24 | 5,980 | 6,020 | 5,880 | 5,900 | +20 | +0.3% | 120,000 |
| 2018/07/23 | 5,940 | 6,010 | 5,840 | 5,880 | -90 | -1.5% | 112,000 |
| 2018/07/20 | 6,020 | 6,080 | 5,860 | 5,970 | -80 | -1.3% | 188,000 |
| 2018/07/19 | 6,100 | 6,110 | 5,980 | 6,050 | -110 | -1.8% | 142,400 |
| 2018/07/18 | 6,130 | 6,170 | 6,110 | 6,160 | +60 | +1% | 71,700 |
1651～
1700
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
