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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 3,290 | 3,420 | 3,225 | 3,345 | -15 | -0.4% | 266,300 |
| 2017/04/25 | 3,350 | 3,375 | 3,310 | 3,360 | -25 | -0.7% | 161,300 |
| 2017/04/24 | 3,345 | 3,390 | 3,325 | 3,385 | +20 | +0.6% | 104,000 |
| 2017/04/21 | 3,365 | 3,375 | 3,320 | 3,365 | +30 | +0.9% | 84,700 |
| 2017/04/20 | 3,335 | 3,400 | 3,330 | 3,335 | -20 | -0.6% | 134,100 |
| 2017/04/19 | 3,335 | 3,360 | 3,305 | 3,355 | +45 | +1.4% | 211,100 |
| 2017/04/18 | 3,230 | 3,315 | 3,220 | 3,310 | +100 | +3.1% | 189,600 |
| 2017/04/17 | 3,120 | 3,240 | 3,105 | 3,210 | +95 | +3% | 161,100 |
| 2017/04/14 | 3,130 | 3,140 | 3,095 | 3,115 | -50 | -1.6% | 91,600 |
| 2017/04/13 | 3,150 | 3,170 | 3,110 | 3,165 | -20 | -0.6% | 117,100 |
| 2017/04/12 | 3,140 | 3,190 | 3,125 | 3,185 | -20 | -0.6% | 139,300 |
| 2017/04/11 | 3,230 | 3,250 | 3,200 | 3,205 | -50 | -1.5% | 127,300 |
| 2017/04/10 | 3,280 | 3,290 | 3,205 | 3,255 | -50 | -1.5% | 162,500 |
| 2017/04/07 | 3,225 | 3,370 | 3,155 | 3,305 | +220 | +7.1% | 483,900 |
| 2017/04/06 | 3,150 | 3,155 | 3,050 | 3,085 | -105 | -3.3% | 226,800 |
| 2017/04/05 | 3,255 | 3,265 | 3,185 | 3,190 | -65 | -2% | 125,200 |
| 2017/04/04 | 3,310 | 3,330 | 3,235 | 3,255 | -45 | -1.4% | 146,700 |
| 2017/04/03 | 3,315 | 3,340 | 3,270 | 3,300 | +55 | +1.7% | 117,000 |
| 2017/03/31 | 3,330 | 3,330 | 3,245 | 3,245 | -70 | -2.1% | 122,900 |
| 2017/03/30 | 3,315 | 3,410 | 3,300 | 3,315 | -5 | -0.2% | 221,100 |
| 2017/03/29 | 3,320 | 3,360 | 3,310 | 3,320 | +35 | +1.1% | 109,400 |
| 2017/03/28 | 3,210 | 3,290 | 3,205 | 3,285 | +80 | +2.5% | 148,300 |
| 2017/03/27 | 3,240 | 3,270 | 3,165 | 3,205 | -75 | -2.3% | 156,700 |
| 2017/03/24 | 3,255 | 3,310 | 3,250 | 3,280 | +10 | +0.3% | 137,800 |
| 2017/03/23 | 3,245 | 3,285 | 3,230 | 3,270 | +55 | +1.7% | 166,600 |
| 2017/03/22 | 3,190 | 3,235 | 3,180 | 3,215 | -20 | -0.6% | 101,800 |
| 2017/03/21 | 3,215 | 3,250 | 3,215 | 3,235 | +25 | +0.8% | 67,800 |
| 2017/03/17 | 3,155 | 3,230 | 3,155 | 3,210 | +20 | +0.6% | 139,400 |
| 2017/03/16 | 3,180 | 3,210 | 3,160 | 3,190 | +5 | +0.2% | 75,100 |
| 2017/03/15 | 3,190 | 3,215 | 3,180 | 3,185 | ±0 | ±0% | 64,000 |
| 2017/03/14 | 3,180 | 3,190 | 3,125 | 3,185 | +15 | +0.5% | 169,300 |
| 2017/03/13 | 3,275 | 3,285 | 3,155 | 3,170 | -115 | -3.5% | 229,400 |
| 2017/03/10 | 3,270 | 3,310 | 3,195 | 3,285 | +60 | +1.9% | 349,500 |
| 2017/03/09 | 3,110 | 3,240 | 3,110 | 3,225 | -70 | -2.1% | 349,800 |
| 2017/03/08 | 3,310 | 3,310 | 3,220 | 3,295 | -25 | -0.8% | 291,200 |
| 2017/03/07 | 3,370 | 3,375 | 3,305 | 3,320 | -45 | -1.3% | 97,200 |
| 2017/03/06 | 3,370 | 3,390 | 3,360 | 3,365 | ±0 | ±0% | 93,800 |
| 2017/03/03 | 3,340 | 3,380 | 3,325 | 3,365 | +15 | +0.4% | 89,100 |
| 2017/03/02 | 3,350 | 3,350 | 3,315 | 3,350 | +25 | +0.8% | 87,500 |
| 2017/03/01 | 3,310 | 3,330 | 3,270 | 3,325 | -5 | -0.2% | 136,000 |
| 2017/02/28 | 3,335 | 3,340 | 3,300 | 3,330 | +30 | +0.9% | 152,600 |
| 2017/02/27 | 3,260 | 3,300 | 3,220 | 3,300 | ±0 | ±0% | 172,500 |
| 2017/02/24 | 3,310 | 3,335 | 3,300 | 3,300 | -50 | -1.5% | 69,000 |
| 2017/02/23 | 3,370 | 3,370 | 3,330 | 3,350 | -20 | -0.6% | 60,400 |
| 2017/02/22 | 3,350 | 3,375 | 3,335 | 3,370 | +30 | +0.9% | 61,600 |
| 2017/02/21 | 3,380 | 3,385 | 3,330 | 3,340 | -5 | -0.1% | 43,300 |
| 2017/02/20 | 3,340 | 3,355 | 3,310 | 3,345 | +20 | +0.6% | 39,800 |
| 2017/02/17 | 3,370 | 3,370 | 3,315 | 3,325 | -45 | -1.3% | 55,100 |
| 2017/02/16 | 3,375 | 3,385 | 3,345 | 3,370 | -25 | -0.7% | 58,100 |
| 2017/02/15 | 3,415 | 3,435 | 3,380 | 3,395 | +35 | +1% | 81,000 |
2001～
2050
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 | 265,600円 | +2.0% | +7.6% | 3.88% | 20.68倍 | 4.29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 | 140,500円 | +5.5% | +14.9% | 0.64% | 50.98倍 | 7.36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 | 247,500円 | +11.8% | +3.1% | 0.65% | 29.10倍 | 2.52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 | 153,200円 | +2.3% | +2.3% | 2.87% | 24.34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 | 498,500円 | +15.2% | +0.7% | 0.50% | 23.74倍 | 2.18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
