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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 1,220 | 1,259 | 1,220 | 1,254 | +28 | +2.3% | 11,300 |
| 2013/05/16 | 1,269 | 1,269 | 1,223 | 1,226 | -38 | -3% | 15,900 |
| 2013/05/15 | 1,238 | 1,272 | 1,233 | 1,264 | +26 | +2.1% | 19,800 |
| 2013/05/14 | 1,254 | 1,255 | 1,238 | 1,238 | -2 | -0.2% | 9,800 |
| 2013/05/13 | 1,246 | 1,253 | 1,213 | 1,240 | +4 | +0.3% | 10,500 |
| 2013/05/10 | 1,250 | 1,250 | 1,231 | 1,236 | +12 | +1% | 11,500 |
| 2013/05/09 | 1,252 | 1,269 | 1,224 | 1,224 | -21 | -1.7% | 4,800 |
| 2013/05/08 | 1,270 | 1,278 | 1,244 | 1,245 | -18 | -1.4% | 10,100 |
| 2013/05/07 | 1,239 | 1,266 | 1,212 | 1,263 | +53 | +4.4% | 17,200 |
| 2013/05/02 | 1,204 | 1,214 | 1,196 | 1,210 | +5 | +0.4% | 6,700 |
| 2013/05/01 | 1,196 | 1,216 | 1,192 | 1,205 | -6 | -0.5% | 9,300 |
| 2013/04/30 | 1,204 | 1,224 | 1,183 | 1,211 | +13 | +1.1% | 23,000 |
| 2013/04/26 | 1,246 | 1,246 | 1,183 | 1,198 | -48 | -3.9% | 23,400 |
| 2013/04/25 | 1,228 | 1,249 | 1,211 | 1,246 | +11 | +0.9% | 18,000 |
| 2013/04/24 | 1,197 | 1,236 | 1,195 | 1,235 | +39 | +3.3% | 21,200 |
| 2013/04/23 | 1,200 | 1,200 | 1,180 | 1,196 | -2 | -0.2% | 14,400 |
| 2013/04/22 | 1,186 | 1,203 | 1,186 | 1,198 | +19 | +1.6% | 16,600 |
| 2013/04/19 | 1,162 | 1,185 | 1,158 | 1,179 | +29 | +2.5% | 12,000 |
| 2013/04/18 | 1,182 | 1,186 | 1,150 | 1,150 | -32 | -2.7% | 14,300 |
| 2013/04/17 | 1,181 | 1,193 | 1,172 | 1,182 | +12 | +1% | 11,800 |
| 2013/04/16 | 1,171 | 1,198 | 1,166 | 1,170 | -13 | -1.1% | 20,100 |
| 2013/04/15 | 1,197 | 1,215 | 1,182 | 1,183 | -14 | -1.2% | 14,500 |
| 2013/04/12 | 1,212 | 1,235 | 1,195 | 1,197 | -28 | -2.3% | 35,600 |
| 2013/04/11 | 1,219 | 1,232 | 1,203 | 1,225 | +21 | +1.7% | 21,900 |
| 2013/04/10 | 1,201 | 1,206 | 1,189 | 1,204 | -2 | -0.2% | 14,100 |
| 2013/04/09 | 1,235 | 1,235 | 1,202 | 1,206 | -29 | -2.3% | 14,500 |
| 2013/04/08 | 1,222 | 1,245 | 1,187 | 1,235 | +48 | +4% | 48,100 |
| 2013/04/05 | 1,142 | 1,193 | 1,133 | 1,187 | +51 | +4.5% | 52,900 |
| 2013/04/04 | 1,079 | 1,136 | 1,068 | 1,136 | +58 | +5.4% | 21,800 |
| 2013/04/03 | 1,035 | 1,078 | 1,032 | 1,078 | +40 | +3.9% | 19,000 |
| 2013/04/02 | 1,062 | 1,066 | 1,034 | 1,038 | -24 | -2.3% | 23,600 |
| 2013/04/01 | 1,082 | 1,082 | 1,062 | 1,062 | ±0 | ±0% | 18,100 |
| 2013/03/29 | 1,139 | 1,142 | 1,051 | 1,062 | -80 | -7% | 38,600 |
| 2013/03/28 | 1,121 | 1,145 | 1,121 | 1,142 | +23 | +2.1% | 19,900 |
| 2013/03/27 | 1,092 | 1,123 | 1,092 | 1,119 | -7 | -0.6% | 20,800 |
| 2013/03/26 | 1,072 | 1,130 | 1,071 | 1,126 | +60 | +5.6% | 34,600 |
| 2013/03/25 | 1,084 | 1,088 | 1,066 | 1,066 | +8 | +0.8% | 39,600 |
| 2013/03/22 | 1,087 | 1,089 | 1,050 | 1,058 | -25 | -2.3% | 29,600 |
| 2013/03/21 | 1,090 | 1,093 | 1,080 | 1,083 | +5 | +0.5% | 29,500 |
| 2013/03/19 | 1,065 | 1,088 | 1,064 | 1,078 | +13 | +1.2% | 22,300 |
| 2013/03/18 | 1,070 | 1,081 | 1,065 | 1,065 | -7 | -0.7% | 14,100 |
| 2013/03/15 | 1,080 | 1,082 | 1,069 | 1,072 | +4 | +0.4% | 20,100 |
| 2013/03/14 | 1,080 | 1,082 | 1,066 | 1,068 | +1 | +0.1% | 21,700 |
| 2013/03/13 | 1,075 | 1,087 | 1,066 | 1,067 | -8 | -0.7% | 20,100 |
| 2013/03/12 | 1,087 | 1,100 | 1,072 | 1,075 | -19 | -1.7% | 24,300 |
| 2013/03/11 | 1,111 | 1,111 | 1,093 | 1,094 | +10 | +0.9% | 28,000 |
| 2013/03/08 | 1,057 | 1,132 | 1,055 | 1,084 | -3 | -0.3% | 126,400 |
| 2013/03/07 | 1,105 | 1,110 | 1,087 | 1,087 | ±0 | ±0% | 16,900 |
| 2013/03/06 | 1,081 | 1,100 | 1,081 | 1,087 | -13 | -1.2% | 37,000 |
| 2013/03/05 | 1,126 | 1,139 | 1,098 | 1,100 | -24 | -2.1% | 27,800 |
3001～
3050
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
