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 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 5,470 | 5,590 | 5,370 | 5,390 | -140 | -2.5% | 197,700 |
| 2018/04/09 | 5,390 | 5,560 | 5,340 | 5,530 | +130 | +2.4% | 205,000 |
| 2018/04/06 | 5,340 | 5,540 | 5,270 | 5,400 | +190 | +3.6% | 439,100 |
| 2018/04/05 | 5,530 | 5,530 | 5,190 | 5,210 | -280 | -5.1% | 424,600 |
| 2018/04/04 | 5,340 | 5,530 | 5,330 | 5,490 | +260 | +5% | 314,000 |
| 2018/04/03 | 4,975 | 5,270 | 4,935 | 5,230 | +190 | +3.8% | 199,400 |
| 2018/04/02 | 5,020 | 5,090 | 5,000 | 5,040 | +70 | +1.4% | 80,100 |
| 2018/03/30 | 5,010 | 5,090 | 4,905 | 4,970 | -60 | -1.2% | 191,800 |
| 2018/03/29 | 4,780 | 5,060 | 4,780 | 5,030 | +320 | +6.8% | 289,300 |
| 2018/03/28 | 4,650 | 4,755 | 4,635 | 4,710 | -30 | -0.6% | 95,000 |
| 2018/03/27 | 4,575 | 4,750 | 4,560 | 4,740 | +195 | +4.3% | 114,800 |
| 2018/03/26 | 4,425 | 4,545 | 4,425 | 4,545 | +85 | +1.9% | 108,200 |
| 2018/03/23 | 4,410 | 4,500 | 4,410 | 4,460 | -75 | -1.7% | 137,900 |
| 2018/03/22 | 4,525 | 4,625 | 4,505 | 4,535 | +10 | +0.2% | 132,500 |
| 2018/03/20 | 4,490 | 4,570 | 4,485 | 4,525 | +25 | +0.6% | 84,000 |
| 2018/03/19 | 4,425 | 4,565 | 4,380 | 4,500 | +45 | +1% | 118,100 |
| 2018/03/16 | 4,640 | 4,640 | 4,450 | 4,455 | -185 | -4% | 107,000 |
| 2018/03/15 | 4,590 | 4,650 | 4,565 | 4,640 | +45 | +1% | 68,100 |
| 2018/03/14 | 4,440 | 4,675 | 4,430 | 4,595 | +145 | +3.3% | 179,000 |
| 2018/03/13 | 4,395 | 4,465 | 4,360 | 4,450 | +10 | +0.2% | 181,700 |
| 2018/03/12 | 4,540 | 4,550 | 4,405 | 4,440 | -55 | -1.2% | 90,300 |
| 2018/03/09 | 4,665 | 4,675 | 4,475 | 4,495 | -170 | -3.6% | 121,700 |
| 2018/03/08 | 4,500 | 4,680 | 4,475 | 4,665 | +180 | +4% | 260,300 |
| 2018/03/07 | 4,500 | 4,530 | 4,425 | 4,485 | -50 | -1.1% | 132,100 |
| 2018/03/06 | 4,530 | 4,575 | 4,505 | 4,535 | +65 | +1.5% | 76,800 |
| 2018/03/05 | 4,495 | 4,535 | 4,410 | 4,470 | +45 | +1% | 132,100 |
| 2018/03/02 | 4,455 | 4,465 | 4,390 | 4,425 | -100 | -2.2% | 85,400 |
| 2018/03/01 | 4,610 | 4,620 | 4,505 | 4,525 | -90 | -2% | 82,200 |
| 2018/02/28 | 4,530 | 4,690 | 4,525 | 4,615 | +40 | +0.9% | 169,900 |
| 2018/02/27 | 4,580 | 4,625 | 4,530 | 4,575 | -5 | -0.1% | 91,700 |
| 2018/02/26 | 4,510 | 4,640 | 4,510 | 4,580 | +115 | +2.6% | 117,200 |
| 2018/02/23 | 4,500 | 4,505 | 4,425 | 4,465 | -30 | -0.7% | 36,000 |
| 2018/02/22 | 4,465 | 4,540 | 4,465 | 4,495 | -10 | -0.2% | 68,200 |
| 2018/02/21 | 4,515 | 4,570 | 4,455 | 4,505 | ±0 | ±0% | 84,100 |
| 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 |
1801～
1850
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
