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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 3,540 | 3,580 | 3,480 | 3,485 | -20 | -0.6% | 72,100 |
| 2015/09/14 | 3,485 | 3,575 | 3,480 | 3,505 | -10 | -0.3% | 71,500 |
| 2015/09/11 | 3,370 | 3,560 | 3,370 | 3,515 | +80 | +2.3% | 153,000 |
| 2015/09/10 | 3,425 | 3,470 | 3,375 | 3,435 | -80 | -2.3% | 129,100 |
| 2015/09/09 | 3,475 | 3,540 | 3,435 | 3,515 | +155 | +4.6% | 152,800 |
| 2015/09/08 | 3,480 | 3,485 | 3,355 | 3,360 | -120 | -3.4% | 110,500 |
| 2015/09/07 | 3,600 | 3,620 | 3,460 | 3,480 | -120 | -3.3% | 173,000 |
| 2015/09/04 | 3,595 | 3,625 | 3,470 | 3,600 | +20 | +0.6% | 284,100 |
| 2015/09/03 | 3,790 | 3,845 | 3,560 | 3,580 | -205 | -5.4% | 275,600 |
| 2015/09/02 | 3,670 | 3,845 | 3,640 | 3,785 | +45 | +1.2% | 160,300 |
| 2015/09/01 | 4,000 | 4,005 | 3,740 | 3,740 | -250 | -6.3% | 206,000 |
| 2015/08/31 | 4,060 | 4,130 | 3,915 | 3,990 | -90 | -2.2% | 373,200 |
| 2015/08/28 | 4,000 | 4,160 | 3,995 | 4,080 | +105 | +2.6% | 445,500 |
| 2015/08/27 | 4,050 | 4,070 | 3,940 | 3,975 | +125 | +3.2% | 227,100 |
| 2015/08/26 | 3,610 | 3,880 | 3,610 | 3,850 | +240 | +6.6% | 213,900 |
| 2015/08/25 | 3,560 | 3,825 | 3,535 | 3,610 | -125 | -3.3% | 193,400 |
| 2015/08/24 | 3,900 | 3,930 | 3,720 | 3,735 | -290 | -7.2% | 155,100 |
| 2015/08/21 | 4,105 | 4,145 | 4,020 | 4,025 | -155 | -3.7% | 128,800 |
| 2015/08/20 | 4,115 | 4,235 | 4,070 | 4,180 | +110 | +2.7% | 106,400 |
| 2015/08/19 | 4,120 | 4,170 | 4,070 | 4,070 | -55 | -1.3% | 97,400 |
| 2015/08/18 | 4,200 | 4,230 | 4,115 | 4,125 | -110 | -2.6% | 88,200 |
| 2015/08/17 | 4,150 | 4,260 | 4,115 | 4,235 | +150 | +3.7% | 107,000 |
| 2015/08/14 | 4,170 | 4,170 | 4,040 | 4,085 | -105 | -2.5% | 119,400 |
| 2015/08/13 | 4,195 | 4,230 | 4,130 | 4,190 | -10 | -0.2% | 93,600 |
| 2015/08/12 | 4,180 | 4,235 | 4,145 | 4,200 | +20 | +0.5% | 87,200 |
| 2015/08/11 | 4,300 | 4,300 | 4,125 | 4,180 | -80 | -1.9% | 138,100 |
| 2015/08/10 | 4,195 | 4,295 | 4,135 | 4,260 | +125 | +3% | 163,000 |
| 2015/08/07 | 4,075 | 4,155 | 3,950 | 4,135 | +105 | +2.6% | 156,100 |
| 2015/08/06 | 4,040 | 4,180 | 4,020 | 4,030 | -30 | -0.7% | 150,900 |
| 2015/08/05 | 3,850 | 4,100 | 3,805 | 4,060 | +180 | +4.6% | 231,100 |
| 2015/08/04 | 3,975 | 3,985 | 3,785 | 3,880 | -235 | -5.7% | 289,100 |
| 2015/08/03 | 4,110 | 4,135 | 4,065 | 4,115 | +5 | +0.1% | 69,900 |
| 2015/07/31 | 4,210 | 4,245 | 4,060 | 4,110 | -180 | -4.2% | 205,900 |
| 2015/07/30 | 4,225 | 4,450 | 4,160 | 4,290 | -55 | -1.3% | 213,400 |
| 2015/07/29 | 4,125 | 4,370 | 4,125 | 4,345 | +150 | +3.6% | 102,900 |
| 2015/07/28 | 4,080 | 4,245 | 4,020 | 4,195 | +85 | +2.1% | 151,200 |
| 2015/07/27 | 4,070 | 4,175 | 4,070 | 4,110 | ±0 | ±0% | 111,500 |
| 2015/07/24 | 4,165 | 4,165 | 4,065 | 4,110 | -15 | -0.4% | 61,300 |
| 2015/07/23 | 4,250 | 4,250 | 4,085 | 4,125 | -155 | -3.6% | 175,000 |
| 2015/07/22 | 4,150 | 4,305 | 4,125 | 4,280 | +95 | +2.3% | 118,700 |
| 2015/07/21 | 4,300 | 4,300 | 4,165 | 4,185 | -75 | -1.8% | 116,400 |
| 2015/07/17 | 4,240 | 4,300 | 4,155 | 4,260 | +20 | +0.5% | 93,200 |
| 2015/07/16 | 4,130 | 4,295 | 4,115 | 4,240 | +135 | +3.3% | 138,500 |
| 2015/07/15 | 4,135 | 4,160 | 4,075 | 4,105 | ±0 | ±0% | 71,600 |
| 2015/07/14 | 4,120 | 4,180 | 4,055 | 4,105 | -15 | -0.4% | 130,800 |
| 2015/07/13 | 3,970 | 4,140 | 3,900 | 4,120 | +220 | +5.6% | 115,200 |
| 2015/07/10 | 3,965 | 4,005 | 3,860 | 3,900 | -35 | -0.9% | 99,900 |
| 2015/07/09 | 3,800 | 3,960 | 3,675 | 3,935 | +105 | +2.7% | 124,000 |
| 2015/07/08 | 3,985 | 4,000 | 3,830 | 3,830 | -160 | -4% | 108,600 |
| 2015/07/07 | 3,900 | 4,020 | 3,900 | 3,990 | +145 | +3.8% | 80,800 |
2351～
2400
件表示中 / 3692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 | 254,700円 | - | - | 4.04% | - | 4.12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 | 137,400円 | +5.5% | +14.9% | 0.66% | 49.85倍 | 7.20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 |
| ビックカメラ | 153,700円 | +4.9% | +20.0% | 2.60% | 15.48倍 | 1.68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 |
| トライアル | 224,300円 | +12.6% | +20.3% | 0.71% | 19.94倍 | 2.29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 |
| ノジマ | 253,500円 | +6.4% | +30.6% | 1.58% | 9.31倍 | 1.31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 |
市場注目の銘柄
チャート関連のコラム
