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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 1,860 | 1,860 | 1,807 | 1,830 | -19 | -1% | 96,200 |
| 2014/05/23 | 1,830 | 1,860 | 1,828 | 1,849 | +39 | +2.2% | 80,200 |
| 2014/05/22 | 1,825 | 1,833 | 1,778 | 1,810 | +38 | +2.1% | 91,700 |
| 2014/05/21 | 1,711 | 1,774 | 1,711 | 1,772 | +54 | +3.1% | 110,600 |
| 2014/05/20 | 1,710 | 1,726 | 1,694 | 1,718 | +12 | +0.7% | 31,100 |
| 2014/05/19 | 1,709 | 1,745 | 1,674 | 1,706 | +37 | +2.2% | 129,300 |
| 2014/05/16 | 1,646 | 1,679 | 1,644 | 1,669 | -9 | -0.5% | 66,600 |
| 2014/05/15 | 1,683 | 1,698 | 1,655 | 1,678 | -40 | -2.3% | 72,200 |
| 2014/05/14 | 1,710 | 1,725 | 1,693 | 1,718 | +16 | +0.9% | 39,900 |
| 2014/05/13 | 1,702 | 1,734 | 1,694 | 1,702 | +29 | +1.7% | 42,700 |
| 2014/05/12 | 1,730 | 1,740 | 1,672 | 1,673 | -44 | -2.6% | 62,300 |
| 2014/05/09 | 1,677 | 1,740 | 1,675 | 1,717 | +40 | +2.4% | 88,800 |
| 2014/05/08 | 1,698 | 1,707 | 1,665 | 1,677 | -5 | -0.3% | 57,200 |
| 2014/05/07 | 1,700 | 1,719 | 1,680 | 1,682 | -12 | -0.7% | 76,200 |
| 2014/05/02 | 1,735 | 1,735 | 1,678 | 1,694 | -41 | -2.4% | 82,300 |
| 2014/05/01 | 1,695 | 1,756 | 1,695 | 1,735 | +45 | +2.7% | 110,200 |
| 2014/04/30 | 1,666 | 1,710 | 1,644 | 1,690 | +54 | +3.3% | 152,600 |
| 2014/04/28 | 1,555 | 1,642 | 1,555 | 1,636 | +51 | +3.2% | 228,600 |
| 2014/04/25 | 1,440 | 1,590 | 1,435 | 1,585 | +165 | +11.6% | 294,500 |
| 2014/04/24 | 1,417 | 1,420 | 1,411 | 1,420 | -4 | -0.3% | 66,500 |
| 2014/04/23 | 1,450 | 1,450 | 1,422 | 1,424 | -47 | -3.2% | 80,200 |
| 2014/04/22 | 1,500 | 1,504 | 1,462 | 1,471 | -27 | -1.8% | 46,700 |
| 2014/04/21 | 1,468 | 1,500 | 1,467 | 1,498 | +44 | +3% | 54,400 |
| 2014/04/18 | 1,480 | 1,480 | 1,441 | 1,454 | -26 | -1.8% | 45,000 |
| 2014/04/17 | 1,497 | 1,510 | 1,476 | 1,480 | -16 | -1.1% | 87,100 |
| 2014/04/16 | 1,463 | 1,500 | 1,454 | 1,496 | +33 | +2.3% | 60,600 |
| 2014/04/15 | 1,482 | 1,487 | 1,453 | 1,463 | -9 | -0.6% | 54,200 |
| 2014/04/14 | 1,450 | 1,489 | 1,450 | 1,472 | +2 | +0.1% | 30,100 |
| 2014/04/11 | 1,450 | 1,485 | 1,431 | 1,470 | -23 | -1.5% | 58,400 |
| 2014/04/10 | 1,502 | 1,531 | 1,467 | 1,493 | -13 | -0.9% | 79,500 |
| 2014/04/09 | 1,511 | 1,559 | 1,500 | 1,506 | -30 | -2% | 76,800 |
| 2014/04/08 | 1,545 | 1,560 | 1,521 | 1,536 | -10 | -0.6% | 81,600 |
| 2014/04/07 | 1,540 | 1,579 | 1,535 | 1,546 | +7 | +0.5% | 88,600 |
| 2014/04/04 | 1,536 | 1,550 | 1,530 | 1,539 | +7 | +0.5% | 49,100 |
| 2014/04/03 | 1,534 | 1,553 | 1,531 | 1,532 | -8 | -0.5% | 80,600 |
| 2014/04/02 | 1,542 | 1,580 | 1,535 | 1,540 | -20 | -1.3% | 109,400 |
| 2014/04/01 | 1,569 | 1,570 | 1,547 | 1,560 | -14 | -0.9% | 133,300 |
| 2014/03/31 | 1,570 | 1,579 | 1,514 | 1,574 | ±0 | ±0% | 207,500 |
| 2014/03/28 | 1,451 | 1,590 | 1,440 | 1,574 | +123 | +8.5% | 328,000 |
| 2014/03/27 | 1,427 | 1,500 | 1,418 | 1,451 | +4 | +0.3% | 213,300 |
| 2014/03/26 | 1,467 | 1,479 | 1,414 | 1,447 | -8 | -0.5% | 276,500 |
| 2014/03/25 | 1,350 | 1,491 | 1,340 | 1,455 | +121 | +9.1% | 310,900 |
| 2014/03/24 | 1,268 | 1,358 | 1,268 | 1,334 | +102 | +8.3% | 151,700 |
| 2014/03/20 | 1,237 | 1,260 | 1,218 | 1,232 | +4 | +0.3% | 168,200 |
| 2014/03/19 | 1,240 | 1,245 | 1,220 | 1,228 | -13 | -1% | 57,800 |
| 2014/03/18 | 1,231 | 1,246 | 1,209 | 1,241 | +27 | +2.2% | 47,700 |
| 2014/03/17 | 1,223 | 1,264 | 1,210 | 1,214 | +8 | +0.7% | 82,000 |
| 2014/03/14 | 1,197 | 1,228 | 1,197 | 1,206 | -21 | -1.7% | 122,200 |
| 2014/03/13 | 1,266 | 1,266 | 1,212 | 1,227 | -15 | -1.2% | 59,500 |
| 2014/03/12 | 1,277 | 1,277 | 1,239 | 1,242 | -36 | -2.8% | 30,200 |
2751～
2800
件表示中 / 3768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 | 291,400円 | +2.0% | +7.6% | 3.53% | 22.74倍 | 4.72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 | 336,000円 | +9.0% | +17.2% | 1.37% | 8.06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 | 160,600円 | +5.5% | +14.9% | 0.56% | 58.27倍 | 8.41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 | 164,000円 | +4.9% | +20.0% | 2.44% | 16.52倍 | 1.79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 | 246,200円 | +64.0% | -37.4% | 0.65% | 601.96倍 | 2.39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
