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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,347.5 | 2,357 | 2,307.5 | 2,325.5 | -22 | -0.9% | 359,000 |
| 2024/10/04 | 2,288 | 2,349.5 | 2,277.5 | 2,347.5 | +55 | +2.4% | 483,900 |
| 2024/10/03 | 2,301.5 | 2,313.5 | 2,288 | 2,292.5 | +19.5 | +0.9% | 474,600 |
| 2024/10/02 | 2,275 | 2,295 | 2,260.5 | 2,273 | -12.5 | -0.5% | 421,000 |
| 2024/10/01 | 2,289.5 | 2,329.5 | 2,270 | 2,285.5 | -11.5 | -0.5% | 283,800 |
| 2024/09/30 | 2,273.5 | 2,325 | 2,254 | 2,297 | -26.5 | -1.1% | 381,300 |
| 2024/09/27 | 2,286 | 2,331 | 2,276.5 | 2,323.5 | -13 | -0.6% | 296,000 |
| 2024/09/26 | 2,312 | 2,346.5 | 2,285 | 2,336.5 | +56.5 | +2.5% | 350,300 |
| 2024/09/25 | 2,281 | 2,295 | 2,257 | 2,280 | +8.5 | +0.4% | 264,400 |
| 2024/09/24 | 2,290.5 | 2,300 | 2,271.5 | 2,271.5 | -13 | -0.6% | 260,500 |
| 2024/09/20 | 2,275 | 2,300 | 2,263.5 | 2,284.5 | -10.5 | -0.5% | 234,000 |
| 2024/09/19 | 2,299 | 2,332 | 2,290 | 2,295 | -9 | -0.4% | 178,700 |
| 2024/09/18 | 2,285 | 2,305.5 | 2,281.5 | 2,304 | +6 | +0.3% | 176,500 |
| 2024/09/17 | 2,339 | 2,339.5 | 2,267.5 | 2,298 | -2.5 | -0.1% | 218,400 |
| 2024/09/13 | 2,320.5 | 2,329.5 | 2,283 | 2,300.5 | -25 | -1.1% | 351,100 |
| 2024/09/12 | 2,300.5 | 2,339 | 2,290 | 2,325.5 | +68 | +3% | 350,100 |
| 2024/09/11 | 2,310.5 | 2,311 | 2,237 | 2,257.5 | -75.5 | -3.2% | 344,600 |
| 2024/09/10 | 2,335.5 | 2,358 | 2,317 | 2,333 | +18 | +0.8% | 265,300 |
| 2024/09/09 | 2,268 | 2,318.5 | 2,257 | 2,315 | +1.5 | +0.1% | 231,400 |
| 2024/09/06 | 2,295 | 2,320.5 | 2,289.5 | 2,313.5 | +40.5 | +1.8% | 294,100 |
| 2024/09/05 | 2,288 | 2,300 | 2,265.5 | 2,273 | +14.5 | +0.6% | 218,300 |
| 2024/09/04 | 2,260 | 2,285.5 | 2,251.5 | 2,258.5 | -36.5 | -1.6% | 390,300 |
| 2024/09/03 | 2,286.5 | 2,308 | 2,284 | 2,295 | -0.5 | ±0% | 261,400 |
| 2024/09/02 | 2,327 | 2,327 | 2,286.5 | 2,295.5 | -29 | -1.2% | 293,500 |
| 2024/08/30 | 2,334 | 2,334 | 2,284 | 2,324.5 | -18.5 | -0.8% | 400,300 |
| 2024/08/29 | 2,335 | 2,343 | 2,308.5 | 2,343 | +19.5 | +0.8% | 580,200 |
| 2024/08/28 | 2,321.5 | 2,327 | 2,302 | 2,323.5 | -9.5 | -0.4% | 149,900 |
| 2024/08/27 | 2,367 | 2,369.5 | 2,332 | 2,333 | -17 | -0.7% | 242,900 |
| 2024/08/26 | 2,378 | 2,378 | 2,331 | 2,350 | -30 | -1.3% | 239,000 |
| 2024/08/23 | 2,382.5 | 2,391.5 | 2,370 | 2,380 | +15 | +0.6% | 298,200 |
| 2024/08/22 | 2,369 | 2,376 | 2,351.5 | 2,365 | +17 | +0.7% | 307,500 |
| 2024/08/21 | 2,345.5 | 2,364 | 2,328 | 2,348 | +9.5 | +0.4% | 278,700 |
| 2024/08/20 | 2,291.5 | 2,338.5 | 2,291.5 | 2,338.5 | +24.5 | +1.1% | 259,200 |
| 2024/08/19 | 2,320 | 2,345 | 2,307 | 2,314 | -18 | -0.8% | 253,700 |
| 2024/08/16 | 2,332 | 2,348 | 2,310 | 2,332 | +15 | +0.6% | 194,900 |
| 2024/08/15 | 2,293 | 2,317 | 2,282.5 | 2,317 | +22.5 | +1% | 234,600 |
| 2024/08/14 | 2,323.5 | 2,332 | 2,288.5 | 2,294.5 | -14 | -0.6% | 391,600 |
| 2024/08/13 | 2,269 | 2,308.5 | 2,264 | 2,308.5 | +8 | +0.3% | 178,300 |
| 2024/08/09 | 2,322.5 | 2,330.5 | 2,273 | 2,300.5 | +3.5 | +0.2% | 357,600 |
| 2024/08/08 | 2,298.5 | 2,345 | 2,279.5 | 2,297 | -4 | -0.2% | 286,100 |
| 2024/08/07 | 2,237.5 | 2,355.5 | 2,232 | 2,301 | +39 | +1.7% | 502,100 |
| 2024/08/06 | 2,220.5 | 2,283 | 2,154.5 | 2,262 | +169 | +8.1% | 791,600 |
| 2024/08/05 | 2,153.5 | 2,207 | 2,081.5 | 2,093 | -73 | -3.4% | 601,000 |
| 2024/08/02 | 2,221 | 2,240 | 2,155 | 2,166 | -105.5 | -4.6% | 448,800 |
| 2024/08/01 | 2,300 | 2,306 | 2,257.5 | 2,271.5 | -78 | -3.3% | 606,700 |
| 2024/07/31 | 2,375 | 2,400 | 2,275 | 2,349.5 | -148.5 | -5.9% | 1,358,900 |
| 2024/07/30 | 2,537 | 2,542.5 | 2,480 | 2,498 | -27 | -1.1% | 342,100 |
| 2024/07/29 | 2,445 | 2,536 | 2,443 | 2,525 | +62 | +2.5% | 314,800 |
| 2024/07/26 | 2,430.5 | 2,490.5 | 2,430.5 | 2,463 | +50.5 | +2.1% | 463,300 |
| 2024/07/25 | 2,444 | 2,458 | 2,397 | 2,412.5 | -25 | -1% | 443,700 |
201～
250
件表示中 / 3754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 | 281,400円 | +2.0% | +7.6% | 3.66% | 21.96倍 | 4.56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 | 359,000円 | +9.0% | +17.2% | 1.28% | 8.61倍 | 1.70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 | 157,800円 | +5.5% | +14.9% | 0.57% | 57.26倍 | 8.27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 | 160,100円 | +4.9% | +20.0% | 2.50% | 16.12倍 | 1.75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 | 242,400円 | +11.8% | +3.1% | 0.66% | 28.50倍 | 2.47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 |
市場注目の銘柄
チャート関連のコラム
