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 |
|---|---|---|---|---|---|---|---|
| 2013/08/30 | 1,059 | 1,059 | 1,003 | 1,010 | -45 | -4.3% | 27,900 |
| 2013/08/29 | 1,047 | 1,063 | 1,045 | 1,055 | +13 | +1.2% | 9,500 |
| 2013/08/28 | 1,080 | 1,092 | 1,040 | 1,042 | -48 | -4.4% | 36,600 |
| 2013/08/27 | 1,099 | 1,100 | 1,088 | 1,090 | -8 | -0.7% | 4,900 |
| 2013/08/26 | 1,100 | 1,118 | 1,085 | 1,098 | -20 | -1.8% | 13,900 |
| 2013/08/23 | 1,144 | 1,144 | 1,097 | 1,118 | +4 | +0.4% | 23,500 |
| 2013/08/22 | 1,096 | 1,120 | 1,081 | 1,114 | +19 | +1.7% | 15,700 |
| 2013/08/21 | 1,121 | 1,123 | 1,073 | 1,095 | -22 | -2% | 17,200 |
| 2013/08/20 | 1,137 | 1,142 | 1,113 | 1,117 | -20 | -1.8% | 16,700 |
| 2013/08/19 | 1,169 | 1,169 | 1,122 | 1,137 | -29 | -2.5% | 8,700 |
| 2013/08/16 | 1,178 | 1,197 | 1,158 | 1,166 | -24 | -2% | 10,700 |
| 2013/08/15 | 1,198 | 1,200 | 1,178 | 1,190 | -8 | -0.7% | 11,300 |
| 2013/08/14 | 1,224 | 1,225 | 1,189 | 1,198 | -16 | -1.3% | 13,400 |
| 2013/08/13 | 1,209 | 1,221 | 1,193 | 1,214 | +35 | +3% | 21,700 |
| 2013/08/12 | 1,184 | 1,186 | 1,177 | 1,179 | -7 | -0.6% | 6,300 |
| 2013/08/09 | 1,163 | 1,194 | 1,163 | 1,186 | +23 | +2% | 17,200 |
| 2013/08/08 | 1,163 | 1,197 | 1,161 | 1,163 | -12 | -1% | 12,900 |
| 2013/08/07 | 1,203 | 1,220 | 1,172 | 1,175 | -45 | -3.7% | 18,700 |
| 2013/08/06 | 1,225 | 1,225 | 1,188 | 1,220 | +6 | +0.5% | 16,400 |
| 2013/08/05 | 1,198 | 1,214 | 1,192 | 1,214 | +8 | +0.7% | 10,800 |
| 2013/08/02 | 1,154 | 1,206 | 1,138 | 1,206 | +70 | +6.2% | 19,600 |
| 2013/08/01 | 1,125 | 1,139 | 1,106 | 1,136 | +11 | +1% | 13,600 |
| 2013/07/31 | 1,166 | 1,178 | 1,116 | 1,125 | -53 | -4.5% | 16,800 |
| 2013/07/30 | 1,167 | 1,194 | 1,159 | 1,178 | -4 | -0.3% | 11,200 |
| 2013/07/29 | 1,222 | 1,222 | 1,172 | 1,182 | -58 | -4.7% | 14,400 |
| 2013/07/26 | 1,241 | 1,255 | 1,227 | 1,240 | -7 | -0.6% | 16,600 |
| 2013/07/25 | 1,255 | 1,255 | 1,241 | 1,247 | -11 | -0.9% | 10,500 |
| 2013/07/24 | 1,237 | 1,258 | 1,233 | 1,258 | +24 | +1.9% | 10,800 |
| 2013/07/23 | 1,230 | 1,260 | 1,223 | 1,234 | +10 | +0.8% | 30,400 |
| 2013/07/22 | 1,197 | 1,224 | 1,188 | 1,224 | +27 | +2.3% | 17,900 |
| 2013/07/19 | 1,200 | 1,219 | 1,168 | 1,197 | -2 | -0.2% | 24,300 |
| 2013/07/18 | 1,180 | 1,199 | 1,160 | 1,199 | +29 | +2.5% | 13,400 |
| 2013/07/17 | 1,159 | 1,178 | 1,155 | 1,170 | +11 | +0.9% | 11,500 |
| 2013/07/16 | 1,159 | 1,186 | 1,133 | 1,159 | -13 | -1.1% | 6,400 |
| 2013/07/12 | 1,193 | 1,193 | 1,146 | 1,172 | -4 | -0.3% | 15,300 |
| 2013/07/11 | 1,166 | 1,180 | 1,163 | 1,176 | -5 | -0.4% | 7,100 |
| 2013/07/10 | 1,182 | 1,200 | 1,131 | 1,181 | +6 | +0.5% | 23,100 |
| 2013/07/09 | 1,168 | 1,182 | 1,168 | 1,175 | +41 | +3.6% | 18,800 |
| 2013/07/08 | 1,165 | 1,170 | 1,132 | 1,134 | -13 | -1.1% | 15,400 |
| 2013/07/05 | 1,138 | 1,147 | 1,122 | 1,147 | +15 | +1.3% | 7,400 |
| 2013/07/04 | 1,129 | 1,134 | 1,121 | 1,132 | +7 | +0.6% | 8,200 |
| 2013/07/03 | 1,122 | 1,129 | 1,107 | 1,125 | -4 | -0.4% | 9,300 |
| 2013/07/02 | 1,102 | 1,130 | 1,094 | 1,129 | +27 | +2.5% | 12,300 |
| 2013/07/01 | 1,130 | 1,130 | 1,096 | 1,102 | -20 | -1.8% | 12,000 |
| 2013/06/28 | 1,125 | 1,125 | 1,083 | 1,122 | +23 | +2.1% | 36,000 |
| 2013/06/27 | 1,075 | 1,099 | 1,056 | 1,099 | +14 | +1.3% | 9,400 |
| 2013/06/26 | 1,100 | 1,127 | 1,069 | 1,085 | -34 | -3% | 13,600 |
| 2013/06/25 | 1,119 | 1,129 | 1,108 | 1,119 | ±0 | ±0% | 9,400 |
| 2013/06/24 | 1,133 | 1,133 | 1,101 | 1,119 | +16 | +1.5% | 23,700 |
| 2013/06/21 | 1,062 | 1,103 | 1,047 | 1,103 | +17 | +1.6% | 35,600 |
2851～
2900
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
