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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 1,125 | 1,142 | 1,112 | 1,130 | +5 | +0.4% | 16,500 |
| 2013/10/08 | 1,103 | 1,134 | 1,103 | 1,125 | +23 | +2.1% | 12,500 |
| 2013/10/07 | 1,145 | 1,152 | 1,101 | 1,102 | -43 | -3.8% | 21,500 |
| 2013/10/04 | 1,147 | 1,154 | 1,123 | 1,145 | -14 | -1.2% | 12,000 |
| 2013/10/03 | 1,185 | 1,189 | 1,156 | 1,159 | -15 | -1.3% | 21,900 |
| 2013/10/02 | 1,181 | 1,185 | 1,172 | 1,174 | -4 | -0.3% | 8,900 |
| 2013/10/01 | 1,155 | 1,185 | 1,152 | 1,178 | -7 | -0.6% | 18,100 |
| 2013/09/30 | 1,182 | 1,194 | 1,172 | 1,185 | -5 | -0.4% | 8,400 |
| 2013/09/27 | 1,191 | 1,199 | 1,182 | 1,190 | ±0 | ±0% | 11,500 |
| 2013/09/26 | 1,193 | 1,195 | 1,169 | 1,190 | -2 | -0.2% | 10,900 |
| 2013/09/25 | 1,177 | 1,195 | 1,177 | 1,192 | +16 | +1.4% | 5,400 |
| 2013/09/24 | 1,195 | 1,195 | 1,163 | 1,176 | -21 | -1.8% | 16,300 |
| 2013/09/20 | 1,168 | 1,198 | 1,168 | 1,197 | +31 | +2.7% | 16,600 |
| 2013/09/19 | 1,154 | 1,166 | 1,150 | 1,166 | +20 | +1.7% | 11,800 |
| 2013/09/18 | 1,158 | 1,158 | 1,138 | 1,146 | +17 | +1.5% | 8,800 |
| 2013/09/17 | 1,148 | 1,150 | 1,128 | 1,129 | -17 | -1.5% | 6,300 |
| 2013/09/13 | 1,112 | 1,147 | 1,112 | 1,146 | +15 | +1.3% | 42,700 |
| 2013/09/12 | 1,140 | 1,140 | 1,118 | 1,131 | -8 | -0.7% | 5,100 |
| 2013/09/11 | 1,143 | 1,151 | 1,138 | 1,139 | -3 | -0.3% | 8,500 |
| 2013/09/10 | 1,125 | 1,163 | 1,125 | 1,142 | +15 | +1.3% | 18,000 |
| 2013/09/09 | 1,098 | 1,129 | 1,095 | 1,127 | +32 | +2.9% | 17,500 |
| 2013/09/06 | 1,100 | 1,100 | 1,078 | 1,095 | +12 | +1.1% | 16,400 |
| 2013/09/05 | 1,082 | 1,098 | 1,051 | 1,083 | +8 | +0.7% | 11,900 |
| 2013/09/04 | 1,104 | 1,104 | 1,058 | 1,075 | -5 | -0.5% | 18,900 |
| 2013/09/03 | 1,035 | 1,088 | 1,035 | 1,080 | +49 | +4.8% | 12,400 |
| 2013/09/02 | 1,024 | 1,035 | 1,005 | 1,031 | +21 | +2.1% | 8,400 |
| 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 |
2901～
2950
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
