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 |
|---|---|---|---|---|---|---|---|
| 2015/10/28 | 3,190 | 3,205 | 3,120 | 3,170 | +20 | +0.6% | 206,200 |
| 2015/10/27 | 3,205 | 3,230 | 3,135 | 3,150 | -65 | -2% | 203,200 |
| 2015/10/26 | 3,180 | 3,240 | 3,160 | 3,215 | +65 | +2.1% | 130,400 |
| 2015/10/23 | 3,220 | 3,230 | 3,145 | 3,150 | -30 | -0.9% | 137,700 |
| 2015/10/22 | 3,185 | 3,210 | 3,155 | 3,180 | -50 | -1.5% | 129,100 |
| 2015/10/21 | 3,160 | 3,240 | 3,135 | 3,230 | +40 | +1.3% | 123,100 |
| 2015/10/20 | 3,350 | 3,390 | 3,180 | 3,190 | -180 | -5.3% | 188,700 |
| 2015/10/19 | 3,335 | 3,385 | 3,295 | 3,370 | +20 | +0.6% | 142,100 |
| 2015/10/16 | 3,415 | 3,470 | 3,345 | 3,350 | -65 | -1.9% | 139,500 |
| 2015/10/15 | 3,290 | 3,435 | 3,290 | 3,415 | +130 | +4% | 188,700 |
| 2015/10/14 | 3,180 | 3,340 | 3,170 | 3,285 | +75 | +2.3% | 244,300 |
| 2015/10/13 | 3,180 | 3,275 | 3,170 | 3,210 | -20 | -0.6% | 172,300 |
| 2015/10/09 | 3,060 | 3,230 | 3,005 | 3,230 | +175 | +5.7% | 287,000 |
| 2015/10/08 | 3,240 | 3,240 | 3,035 | 3,055 | -185 | -5.7% | 384,500 |
| 2015/10/07 | 3,200 | 3,285 | 3,175 | 3,240 | +40 | +1.3% | 203,300 |
| 2015/10/06 | 3,485 | 3,485 | 3,165 | 3,200 | -245 | -7.1% | 320,800 |
| 2015/10/05 | 3,580 | 3,580 | 3,425 | 3,445 | +120 | +3.6% | 158,100 |
| 2015/10/02 | 3,450 | 3,465 | 3,295 | 3,325 | -170 | -4.9% | 146,900 |
| 2015/10/01 | 3,430 | 3,535 | 3,400 | 3,495 | +95 | +2.8% | 172,100 |
| 2015/09/30 | 3,240 | 3,430 | 3,210 | 3,400 | +210 | +6.6% | 164,000 |
| 2015/09/29 | 3,280 | 3,310 | 3,180 | 3,190 | -130 | -3.9% | 147,100 |
| 2015/09/28 | 3,320 | 3,375 | 3,240 | 3,320 | -15 | -0.4% | 138,300 |
| 2015/09/25 | 3,200 | 3,340 | 3,165 | 3,335 | +110 | +3.4% | 160,400 |
| 2015/09/24 | 3,275 | 3,315 | 3,220 | 3,225 | -85 | -2.6% | 100,300 |
| 2015/09/18 | 3,360 | 3,400 | 3,275 | 3,310 | -120 | -3.5% | 158,600 |
| 2015/09/17 | 3,395 | 3,440 | 3,330 | 3,430 | +45 | +1.3% | 83,200 |
| 2015/09/16 | 3,505 | 3,540 | 3,355 | 3,385 | -100 | -2.9% | 83,200 |
| 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 |
2401～
2450
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 | 287,300円 | +2.0% | +7.6% | 3.59% | 22.42倍 | 4.65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 | 335,000円 | +9.0% | +17.2% | 1.37% | 8.04倍 | 1.60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 | 160,300円 | +5.5% | +14.9% | 0.56% | 58.16倍 | 8.39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 | 260,000円 | +64.0% | -37.4% | 0.62% | 635.70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 |
| ビックカメラ | 163,400円 | +4.9% | +20.0% | 2.45% | 16.46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
