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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 3,575 | 3,620 | 3,565 | 3,565 | ±0 | ±0% | 68,300 |
| 2017/09/20 | 3,600 | 3,635 | 3,555 | 3,565 | -35 | -1% | 65,000 |
| 2017/09/19 | 3,505 | 3,610 | 3,500 | 3,600 | +120 | +3.4% | 80,800 |
| 2017/09/15 | 3,535 | 3,535 | 3,480 | 3,480 | -55 | -1.6% | 108,200 |
| 2017/09/14 | 3,540 | 3,570 | 3,520 | 3,535 | -15 | -0.4% | 56,700 |
| 2017/09/13 | 3,565 | 3,575 | 3,540 | 3,550 | ±0 | ±0% | 87,900 |
| 2017/09/12 | 3,580 | 3,595 | 3,535 | 3,550 | +30 | +0.9% | 97,300 |
| 2017/09/11 | 3,510 | 3,550 | 3,465 | 3,520 | +55 | +1.6% | 104,900 |
| 2017/09/08 | 3,450 | 3,500 | 3,400 | 3,465 | -25 | -0.7% | 137,800 |
| 2017/09/07 | 3,480 | 3,535 | 3,470 | 3,490 | +25 | +0.7% | 107,800 |
| 2017/09/06 | 3,375 | 3,470 | 3,345 | 3,465 | +50 | +1.5% | 183,200 |
| 2017/09/05 | 3,535 | 3,545 | 3,410 | 3,415 | -160 | -4.5% | 214,800 |
| 2017/09/04 | 3,700 | 3,700 | 3,530 | 3,575 | -215 | -5.7% | 253,000 |
| 2017/09/01 | 3,720 | 3,800 | 3,700 | 3,790 | +100 | +2.7% | 98,500 |
| 2017/08/31 | 3,685 | 3,720 | 3,675 | 3,690 | ±0 | ±0% | 56,100 |
| 2017/08/30 | 3,690 | 3,715 | 3,650 | 3,690 | +15 | +0.4% | 54,300 |
| 2017/08/29 | 3,675 | 3,695 | 3,660 | 3,675 | -40 | -1.1% | 45,900 |
| 2017/08/28 | 3,695 | 3,720 | 3,675 | 3,715 | +20 | +0.5% | 68,800 |
| 2017/08/25 | 3,655 | 3,705 | 3,640 | 3,695 | +40 | +1.1% | 75,900 |
| 2017/08/24 | 3,690 | 3,725 | 3,655 | 3,655 | -40 | -1.1% | 61,100 |
| 2017/08/23 | 3,670 | 3,715 | 3,665 | 3,695 | +70 | +1.9% | 81,000 |
| 2017/08/22 | 3,700 | 3,705 | 3,625 | 3,625 | -75 | -2% | 68,600 |
| 2017/08/21 | 3,705 | 3,715 | 3,670 | 3,700 | +25 | +0.7% | 55,900 |
| 2017/08/18 | 3,690 | 3,705 | 3,660 | 3,675 | -85 | -2.3% | 60,500 |
| 2017/08/17 | 3,705 | 3,790 | 3,690 | 3,760 | +45 | +1.2% | 103,500 |
| 2017/08/16 | 3,670 | 3,740 | 3,670 | 3,715 | +30 | +0.8% | 45,700 |
| 2017/08/15 | 3,740 | 3,745 | 3,685 | 3,685 | -15 | -0.4% | 48,900 |
| 2017/08/14 | 3,740 | 3,760 | 3,675 | 3,700 | -65 | -1.7% | 131,400 |
| 2017/08/10 | 3,695 | 3,785 | 3,695 | 3,765 | +80 | +2.2% | 123,400 |
| 2017/08/09 | 3,760 | 3,770 | 3,665 | 3,685 | -80 | -2.1% | 77,900 |
| 2017/08/08 | 3,725 | 3,765 | 3,715 | 3,765 | +35 | +0.9% | 52,300 |
| 2017/08/07 | 3,785 | 3,790 | 3,680 | 3,730 | -20 | -0.5% | 117,200 |
| 2017/08/04 | 3,735 | 3,775 | 3,715 | 3,750 | +15 | +0.4% | 156,300 |
| 2017/08/03 | 3,660 | 3,745 | 3,650 | 3,735 | +85 | +2.3% | 177,100 |
| 2017/08/02 | 3,580 | 3,675 | 3,540 | 3,650 | +95 | +2.7% | 161,100 |
| 2017/08/01 | 3,480 | 3,560 | 3,455 | 3,555 | +95 | +2.7% | 155,300 |
| 2017/07/31 | 3,565 | 3,565 | 3,455 | 3,460 | -155 | -4.3% | 164,400 |
| 2017/07/28 | 3,635 | 3,675 | 3,595 | 3,615 | -75 | -2% | 133,900 |
| 2017/07/27 | 3,635 | 3,700 | 3,635 | 3,690 | +15 | +0.4% | 151,000 |
| 2017/07/26 | 3,690 | 3,700 | 3,645 | 3,675 | -15 | -0.4% | 99,600 |
| 2017/07/25 | 3,670 | 3,700 | 3,655 | 3,690 | +10 | +0.3% | 107,500 |
| 2017/07/24 | 3,630 | 3,685 | 3,630 | 3,680 | +30 | +0.8% | 104,700 |
| 2017/07/21 | 3,690 | 3,700 | 3,610 | 3,650 | -55 | -1.5% | 123,100 |
| 2017/07/20 | 3,605 | 3,705 | 3,605 | 3,705 | +105 | +2.9% | 99,800 |
| 2017/07/19 | 3,605 | 3,660 | 3,590 | 3,600 | +5 | +0.1% | 111,600 |
| 2017/07/18 | 3,555 | 3,610 | 3,530 | 3,595 | +35 | +1% | 76,500 |
| 2017/07/14 | 3,545 | 3,575 | 3,520 | 3,560 | +15 | +0.4% | 121,700 |
| 2017/07/13 | 3,540 | 3,585 | 3,530 | 3,545 | +40 | +1.1% | 123,300 |
| 2017/07/12 | 3,570 | 3,570 | 3,475 | 3,505 | -100 | -2.8% | 186,600 |
| 2017/07/11 | 3,555 | 3,620 | 3,520 | 3,605 | +55 | +1.5% | 70,300 |
1901～
1950
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
