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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 4,465 | 4,525 | 4,435 | 4,505 | +80 | +1.8% | 105,500 |
| 2018/02/19 | 4,340 | 4,425 | 4,340 | 4,425 | +145 | +3.4% | 66,900 |
| 2018/02/16 | 4,270 | 4,345 | 4,235 | 4,280 | +80 | +1.9% | 103,100 |
| 2018/02/15 | 4,350 | 4,360 | 4,185 | 4,200 | -160 | -3.7% | 166,700 |
| 2018/02/14 | 4,395 | 4,430 | 4,300 | 4,360 | +105 | +2.5% | 189,700 |
| 2018/02/13 | 4,455 | 4,465 | 4,230 | 4,255 | -140 | -3.2% | 114,200 |
| 2018/02/09 | 4,255 | 4,400 | 4,250 | 4,395 | -5 | -0.1% | 103,200 |
| 2018/02/08 | 4,425 | 4,485 | 4,360 | 4,400 | -5 | -0.1% | 106,900 |
| 2018/02/07 | 4,625 | 4,625 | 4,405 | 4,405 | +30 | +0.7% | 149,000 |
| 2018/02/06 | 4,560 | 4,580 | 4,305 | 4,375 | -395 | -8.3% | 221,900 |
| 2018/02/05 | 4,890 | 4,935 | 4,770 | 4,770 | -190 | -3.8% | 121,900 |
| 2018/02/02 | 4,840 | 4,965 | 4,775 | 4,960 | +250 | +5.3% | 344,300 |
| 2018/02/01 | 4,620 | 4,710 | 4,570 | 4,710 | +115 | +2.5% | 140,500 |
| 2018/01/31 | 4,355 | 4,680 | 4,350 | 4,595 | +110 | +2.5% | 261,500 |
| 2018/01/30 | 4,550 | 4,550 | 4,400 | 4,485 | -45 | -1% | 149,900 |
| 2018/01/29 | 4,475 | 4,560 | 4,470 | 4,530 | +60 | +1.3% | 89,900 |
| 2018/01/26 | 4,585 | 4,635 | 4,460 | 4,470 | -125 | -2.7% | 111,100 |
| 2018/01/25 | 4,590 | 4,645 | 4,560 | 4,595 | +10 | +0.2% | 142,300 |
| 2018/01/24 | 4,510 | 4,590 | 4,480 | 4,585 | +90 | +2% | 109,600 |
| 2018/01/23 | 4,420 | 4,570 | 4,415 | 4,495 | +85 | +1.9% | 137,700 |
| 2018/01/22 | 4,355 | 4,410 | 4,325 | 4,410 | +55 | +1.3% | 52,500 |
| 2018/01/19 | 4,415 | 4,425 | 4,325 | 4,355 | -15 | -0.3% | 76,800 |
| 2018/01/18 | 4,465 | 4,470 | 4,370 | 4,370 | -65 | -1.5% | 57,900 |
| 2018/01/17 | 4,435 | 4,480 | 4,425 | 4,435 | +15 | +0.3% | 104,700 |
| 2018/01/16 | 4,400 | 4,425 | 4,325 | 4,420 | -10 | -0.2% | 73,100 |
| 2018/01/15 | 4,380 | 4,440 | 4,350 | 4,430 | +50 | +1.1% | 105,400 |
| 2018/01/12 | 4,365 | 4,405 | 4,330 | 4,380 | ±0 | ±0% | 99,600 |
| 2018/01/11 | 4,325 | 4,385 | 4,280 | 4,380 | +30 | +0.7% | 61,400 |
| 2018/01/10 | 4,330 | 4,355 | 4,305 | 4,350 | +25 | +0.6% | 64,700 |
| 2018/01/09 | 4,305 | 4,390 | 4,300 | 4,325 | +50 | +1.2% | 118,800 |
| 2018/01/05 | 4,225 | 4,275 | 4,195 | 4,275 | +65 | +1.5% | 108,400 |
| 2018/01/04 | 4,140 | 4,210 | 4,135 | 4,210 | +115 | +2.8% | 104,900 |
| 2017/12/29 | 4,130 | 4,155 | 4,055 | 4,095 | -30 | -0.7% | 154,000 |
| 2017/12/28 | 4,050 | 4,170 | 4,030 | 4,125 | +110 | +2.7% | 115,900 |
| 2017/12/27 | 3,990 | 4,035 | 3,980 | 4,015 | +65 | +1.6% | 32,300 |
| 2017/12/26 | 3,970 | 4,025 | 3,940 | 3,950 | +5 | +0.1% | 32,500 |
| 2017/12/25 | 3,920 | 3,950 | 3,890 | 3,945 | +35 | +0.9% | 37,500 |
| 2017/12/22 | 3,960 | 4,010 | 3,895 | 3,910 | -15 | -0.4% | 99,400 |
| 2017/12/21 | 3,895 | 3,965 | 3,865 | 3,925 | +60 | +1.6% | 124,800 |
| 2017/12/20 | 3,915 | 3,955 | 3,865 | 3,865 | -50 | -1.3% | 79,600 |
| 2017/12/19 | 4,055 | 4,055 | 3,910 | 3,915 | -85 | -2.1% | 62,400 |
| 2017/12/18 | 4,010 | 4,100 | 3,900 | 4,000 | +60 | +1.5% | 86,100 |
| 2017/12/15 | 4,020 | 4,020 | 3,940 | 3,940 | -140 | -3.4% | 86,200 |
| 2017/12/14 | 4,100 | 4,175 | 4,065 | 4,080 | -10 | -0.2% | 108,100 |
| 2017/12/13 | 4,060 | 4,130 | 4,050 | 4,090 | +85 | +2.1% | 159,600 |
| 2017/12/12 | 3,970 | 4,060 | 3,970 | 4,005 | +40 | +1% | 63,700 |
| 2017/12/11 | 4,015 | 4,040 | 3,905 | 3,965 | +40 | +1% | 75,900 |
| 2017/12/08 | 3,860 | 3,970 | 3,860 | 3,925 | -5 | -0.1% | 90,900 |
| 2017/12/07 | 3,875 | 3,940 | 3,870 | 3,930 | +90 | +2.3% | 78,700 |
| 2017/12/06 | 3,895 | 3,950 | 3,840 | 3,840 | -75 | -1.9% | 78,300 |
1801～
1850
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
