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 |
|---|---|---|---|---|---|---|---|
| 2018/06/22 | 6,360 | 6,410 | 6,310 | 6,320 | -40 | -0.6% | 83,300 |
| 2018/06/21 | 6,410 | 6,480 | 6,330 | 6,360 | -150 | -2.3% | 153,900 |
| 2018/06/20 | 6,300 | 6,530 | 6,290 | 6,510 | +270 | +4.3% | 265,100 |
| 2018/06/19 | 6,210 | 6,300 | 6,200 | 6,240 | -10 | -0.2% | 77,000 |
| 2018/06/18 | 6,290 | 6,310 | 6,210 | 6,250 | -60 | -1% | 115,500 |
| 2018/06/15 | 6,370 | 6,390 | 6,300 | 6,310 | -30 | -0.5% | 81,400 |
| 2018/06/14 | 6,360 | 6,420 | 6,320 | 6,340 | -40 | -0.6% | 110,800 |
| 2018/06/13 | 6,240 | 6,390 | 6,240 | 6,380 | +140 | +2.2% | 102,600 |
| 2018/06/12 | 6,070 | 6,260 | 6,050 | 6,240 | +140 | +2.3% | 130,700 |
| 2018/06/11 | 6,240 | 6,290 | 6,090 | 6,100 | -170 | -2.7% | 156,100 |
| 2018/06/08 | 6,140 | 6,320 | 6,130 | 6,270 | +90 | +1.5% | 199,600 |
| 2018/06/07 | 6,080 | 6,190 | 6,030 | 6,180 | +120 | +2% | 162,200 |
| 2018/06/06 | 5,970 | 6,070 | 5,920 | 6,060 | +140 | +2.4% | 154,800 |
| 2018/06/05 | 5,880 | 5,920 | 5,840 | 5,920 | +50 | +0.9% | 71,600 |
| 2018/06/04 | 5,880 | 5,910 | 5,820 | 5,870 | +50 | +0.9% | 121,900 |
| 2018/06/01 | 5,780 | 5,840 | 5,670 | 5,820 | +140 | +2.5% | 221,900 |
| 2018/05/31 | 5,630 | 5,740 | 5,620 | 5,680 | -10 | -0.2% | 165,300 |
| 2018/05/30 | 5,640 | 5,770 | 5,640 | 5,690 | -30 | -0.5% | 111,100 |
| 2018/05/29 | 5,800 | 5,860 | 5,680 | 5,720 | -90 | -1.5% | 81,100 |
| 2018/05/28 | 5,820 | 5,870 | 5,740 | 5,810 | +100 | +1.8% | 109,700 |
| 2018/05/25 | 5,710 | 5,820 | 5,690 | 5,710 | ±0 | ±0% | 96,200 |
| 2018/05/24 | 5,660 | 5,830 | 5,650 | 5,710 | +60 | +1.1% | 138,500 |
| 2018/05/23 | 5,670 | 5,770 | 5,620 | 5,650 | +60 | +1.1% | 117,800 |
| 2018/05/22 | 5,630 | 5,640 | 5,540 | 5,590 | -60 | -1.1% | 68,500 |
| 2018/05/21 | 5,600 | 5,700 | 5,580 | 5,650 | +50 | +0.9% | 85,400 |
| 2018/05/18 | 5,600 | 5,640 | 5,560 | 5,600 | -10 | -0.2% | 78,900 |
| 2018/05/17 | 5,630 | 5,650 | 5,560 | 5,610 | -20 | -0.4% | 88,800 |
| 2018/05/16 | 5,510 | 5,670 | 5,510 | 5,630 | +80 | +1.4% | 136,700 |
| 2018/05/15 | 5,540 | 5,640 | 5,510 | 5,550 | +20 | +0.4% | 128,800 |
| 2018/05/14 | 5,530 | 5,580 | 5,480 | 5,530 | +50 | +0.9% | 115,000 |
| 2018/05/11 | 5,430 | 5,540 | 5,400 | 5,480 | +30 | +0.6% | 83,200 |
| 2018/05/10 | 5,450 | 5,510 | 5,400 | 5,450 | -10 | -0.2% | 62,700 |
| 2018/05/09 | 5,530 | 5,550 | 5,410 | 5,460 | -10 | -0.2% | 108,700 |
| 2018/05/08 | 5,500 | 5,590 | 5,440 | 5,470 | -10 | -0.2% | 137,500 |
| 2018/05/07 | 5,370 | 5,490 | 5,310 | 5,480 | +110 | +2% | 60,300 |
| 2018/05/02 | 5,420 | 5,420 | 5,280 | 5,370 | -40 | -0.7% | 76,200 |
| 2018/05/01 | 5,400 | 5,500 | 5,340 | 5,410 | +10 | +0.2% | 129,200 |
| 2018/04/27 | 5,430 | 5,590 | 5,250 | 5,400 | +20 | +0.4% | 383,200 |
| 2018/04/26 | 5,430 | 5,430 | 5,300 | 5,380 | -10 | -0.2% | 143,200 |
| 2018/04/25 | 5,300 | 5,550 | 5,260 | 5,390 | -40 | -0.7% | 214,500 |
| 2018/04/24 | 5,280 | 5,460 | 5,210 | 5,430 | +170 | +3.2% | 246,600 |
| 2018/04/23 | 5,200 | 5,370 | 5,160 | 5,260 | -30 | -0.6% | 193,000 |
| 2018/04/20 | 5,270 | 5,430 | 5,220 | 5,290 | +40 | +0.8% | 179,200 |
| 2018/04/19 | 5,430 | 5,430 | 5,230 | 5,250 | -190 | -3.5% | 222,100 |
| 2018/04/18 | 5,250 | 5,510 | 5,240 | 5,440 | +230 | +4.4% | 278,900 |
| 2018/04/17 | 5,170 | 5,240 | 5,100 | 5,210 | +20 | +0.4% | 136,300 |
| 2018/04/16 | 5,090 | 5,220 | 5,070 | 5,190 | +80 | +1.6% | 116,800 |
| 2018/04/13 | 5,260 | 5,280 | 5,070 | 5,110 | -130 | -2.5% | 231,100 |
| 2018/04/12 | 5,170 | 5,300 | 5,140 | 5,240 | +20 | +0.4% | 141,900 |
| 2018/04/11 | 5,310 | 5,420 | 5,180 | 5,220 | -170 | -3.2% | 207,200 |
1751～
1800
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 | 286,400円 | +2.0% | +7.6% | 3.60% | 22.35倍 | 4.64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 | 331,500円 | +9.0% | +17.2% | 1.39% | 7.96倍 | 1.57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 | 160,000円 | +5.5% | +14.9% | 0.56% | 58.05倍 | 8.38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 | 256,400円 | +64.0% | -37.4% | 0.62% | 626.90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 |
| ビックカメラ | 163,200円 | +4.9% | +20.0% | 2.45% | 16.44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
