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 |
|---|---|---|---|---|---|---|---|
| 2017/02/14 | 3,400 | 3,425 | 3,355 | 3,360 | -20 | -0.6% | 107,500 |
| 2017/02/13 | 3,410 | 3,430 | 3,365 | 3,380 | +10 | +0.3% | 108,100 |
| 2017/02/10 | 3,395 | 3,395 | 3,330 | 3,370 | +10 | +0.3% | 120,500 |
| 2017/02/09 | 3,360 | 3,370 | 3,330 | 3,360 | ±0 | ±0% | 51,200 |
| 2017/02/08 | 3,345 | 3,365 | 3,325 | 3,360 | +20 | +0.6% | 67,900 |
| 2017/02/07 | 3,350 | 3,350 | 3,310 | 3,340 | -5 | -0.1% | 85,600 |
| 2017/02/06 | 3,375 | 3,380 | 3,310 | 3,345 | -5 | -0.1% | 72,100 |
| 2017/02/03 | 3,330 | 3,365 | 3,320 | 3,350 | +45 | +1.4% | 135,700 |
| 2017/02/02 | 3,265 | 3,320 | 3,250 | 3,305 | +20 | +0.6% | 138,400 |
| 2017/02/01 | 3,210 | 3,285 | 3,205 | 3,285 | +50 | +1.5% | 139,100 |
| 2017/01/31 | 3,100 | 3,250 | 3,100 | 3,235 | ±0 | ±0% | 299,700 |
| 2017/01/30 | 3,250 | 3,265 | 3,160 | 3,235 | -75 | -2.3% | 145,900 |
| 2017/01/27 | 3,360 | 3,360 | 3,245 | 3,310 | -10 | -0.3% | 205,700 |
| 2017/01/26 | 3,300 | 3,325 | 3,285 | 3,320 | +5 | +0.2% | 144,600 |
| 2017/01/25 | 3,350 | 3,355 | 3,290 | 3,315 | +5 | +0.2% | 110,400 |
| 2017/01/24 | 3,335 | 3,350 | 3,285 | 3,310 | +5 | +0.2% | 110,500 |
| 2017/01/23 | 3,315 | 3,330 | 3,280 | 3,305 | -55 | -1.6% | 45,200 |
| 2017/01/20 | 3,330 | 3,375 | 3,310 | 3,360 | +45 | +1.4% | 56,000 |
| 2017/01/19 | 3,335 | 3,370 | 3,295 | 3,315 | +15 | +0.5% | 65,500 |
| 2017/01/18 | 3,310 | 3,330 | 3,255 | 3,300 | -10 | -0.3% | 73,600 |
| 2017/01/17 | 3,315 | 3,330 | 3,290 | 3,310 | +5 | +0.2% | 91,900 |
| 2017/01/16 | 3,330 | 3,330 | 3,285 | 3,305 | -45 | -1.3% | 83,800 |
| 2017/01/13 | 3,325 | 3,370 | 3,320 | 3,350 | +25 | +0.8% | 86,500 |
| 2017/01/12 | 3,305 | 3,340 | 3,275 | 3,325 | +40 | +1.2% | 151,700 |
| 2017/01/11 | 3,275 | 3,295 | 3,260 | 3,285 | +10 | +0.3% | 225,200 |
| 2017/01/10 | 3,290 | 3,350 | 3,260 | 3,275 | -60 | -1.8% | 135,800 |
| 2017/01/06 | 3,325 | 3,335 | 3,295 | 3,335 | -35 | -1% | 122,400 |
| 2017/01/05 | 3,410 | 3,410 | 3,350 | 3,370 | -30 | -0.9% | 110,000 |
| 2017/01/04 | 3,360 | 3,410 | 3,325 | 3,400 | +40 | +1.2% | 124,400 |
| 2016/12/30 | 3,300 | 3,390 | 3,250 | 3,360 | -5 | -0.1% | 63,200 |
| 2016/12/29 | 3,440 | 3,440 | 3,355 | 3,365 | -105 | -3% | 77,600 |
| 2016/12/28 | 3,410 | 3,475 | 3,410 | 3,470 | +65 | +1.9% | 86,100 |
| 2016/12/27 | 3,420 | 3,450 | 3,395 | 3,405 | +10 | +0.3% | 80,100 |
| 2016/12/26 | 3,415 | 3,435 | 3,385 | 3,395 | +10 | +0.3% | 79,700 |
| 2016/12/22 | 3,420 | 3,430 | 3,375 | 3,385 | -5 | -0.1% | 103,800 |
| 2016/12/21 | 3,445 | 3,450 | 3,380 | 3,390 | -65 | -1.9% | 163,900 |
| 2016/12/20 | 3,450 | 3,460 | 3,425 | 3,455 | -10 | -0.3% | 83,600 |
| 2016/12/19 | 3,510 | 3,520 | 3,450 | 3,465 | -45 | -1.3% | 110,100 |
| 2016/12/16 | 3,495 | 3,520 | 3,445 | 3,510 | +40 | +1.2% | 181,700 |
| 2016/12/15 | 3,520 | 3,535 | 3,425 | 3,470 | -155 | -4.3% | 271,200 |
| 2016/12/14 | 3,630 | 3,645 | 3,615 | 3,625 | +10 | +0.3% | 81,700 |
| 2016/12/13 | 3,590 | 3,615 | 3,565 | 3,615 | +45 | +1.3% | 143,200 |
| 2016/12/12 | 3,570 | 3,620 | 3,545 | 3,570 | +55 | +1.6% | 123,000 |
| 2016/12/09 | 3,500 | 3,530 | 3,485 | 3,515 | +35 | +1% | 183,100 |
| 2016/12/08 | 3,330 | 3,480 | 3,330 | 3,480 | +185 | +5.6% | 202,600 |
| 2016/12/07 | 3,310 | 3,315 | 3,260 | 3,295 | -5 | -0.2% | 73,700 |
| 2016/12/06 | 3,300 | 3,315 | 3,280 | 3,300 | +45 | +1.4% | 149,500 |
| 2016/12/05 | 3,255 | 3,275 | 3,240 | 3,255 | ±0 | ±0% | 81,300 |
| 2016/12/02 | 3,265 | 3,300 | 3,240 | 3,255 | -40 | -1.2% | 74,300 |
| 2016/12/01 | 3,295 | 3,325 | 3,260 | 3,295 | +5 | +0.2% | 119,400 |
2051～
2100
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
