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 |
|---|---|---|---|---|---|---|---|
| 2010/06/11 | 438 | 451.7 | 426.7 | 449.7 | +14.7 | +3.4% | 183,900 |
| 2010/06/10 | 435.7 | 435.7 | 432.3 | 435 | -0.7 | -0.2% | 51,300 |
| 2010/06/09 | 433.3 | 436.3 | 430 | 435.7 | -1 | -0.2% | 28,200 |
| 2010/06/08 | 431.7 | 437.7 | 418 | 436.7 | +2 | +0.5% | 42,600 |
| 2010/06/07 | 437 | 437.3 | 430.3 | 434.7 | -5 | -1.1% | 54,600 |
| 2010/06/04 | 434.7 | 440.7 | 434.7 | 439.7 | +5.3 | +1.2% | 30,900 |
| 2010/06/03 | 421 | 443.7 | 420 | 434.3 | +14.3 | +3.4% | 112,800 |
| 2010/06/02 | 401.7 | 448.3 | 401.7 | 420 | +10 | +2.4% | 108,000 |
| 2010/06/01 | 405.3 | 413.7 | 400 | 410 | +4.7 | +1.2% | 49,200 |
| 2010/05/31 | 400 | 408 | 400 | 405.3 | +4.7 | +1.2% | 46,500 |
| 2010/05/28 | 398 | 404.7 | 394.3 | 400.7 | +3.7 | +0.9% | 86,700 |
| 2010/05/27 | 397.7 | 400.7 | 394.7 | 397 | -8.3 | -2.1% | 76,800 |
| 2010/05/26 | 400.3 | 406.7 | 400.3 | 405.3 | ±0 | ±0% | 95,100 |
| 2010/05/25 | 399.3 | 406.3 | 397.3 | 405.3 | +6.3 | +1.6% | 95,400 |
| 2010/05/24 | 404.3 | 404.3 | 397 | 399 | -5.3 | -1.3% | 81,900 |
| 2010/05/21 | 410 | 411 | 400 | 404.3 | -10.3 | -2.5% | 108,600 |
| 2010/05/20 | 411 | 417 | 410 | 414.7 | -0.3 | -0.1% | 65,400 |
| 2010/05/19 | 416.7 | 416.7 | 411.7 | 415 | -1.7 | -0.4% | 98,700 |
| 2010/05/18 | 415 | 417.7 | 413.3 | 416.7 | +0.3 | +0.1% | 68,400 |
| 2010/05/17 | 415.3 | 419.7 | 413.3 | 416.3 | -3.3 | -0.8% | 107,100 |
| 2010/05/14 | 428.3 | 428.3 | 414.7 | 419.7 | -9 | -2.1% | 117,000 |
| 2010/05/13 | 433.3 | 433.3 | 425 | 428.7 | -4.7 | -1.1% | 43,500 |
| 2010/05/12 | 429.7 | 436.7 | 424 | 433.3 | +3.7 | +0.9% | 43,500 |
| 2010/05/11 | 428.3 | 435.3 | 415 | 429.7 | +5 | +1.2% | 120,300 |
| 2010/05/10 | 423.7 | 429.7 | 415.7 | 424.7 | +1 | +0.2% | 72,900 |
| 2010/05/07 | 430 | 433 | 414.7 | 423.7 | -6.7 | -1.5% | 175,200 |
| 2010/05/06 | 438.3 | 438.3 | 424.7 | 430.3 | -6 | -1.4% | 134,100 |
| 2010/04/30 | 434.7 | 438 | 429.3 | 436.3 | +5.7 | +1.3% | 69,600 |
| 2010/04/28 | 436.7 | 440.7 | 428 | 430.7 | -14.7 | -3.3% | 264,000 |
| 2010/04/27 | 438 | 447 | 437.3 | 445.3 | +1.3 | +0.3% | 114,000 |
| 2010/04/26 | 442.7 | 445.3 | 440 | 444 | +4 | +0.9% | 134,700 |
| 2010/04/23 | 443.3 | 443.3 | 435.7 | 440 | -2.3 | -0.5% | 132,300 |
| 2010/04/22 | 444.7 | 445.3 | 431 | 442.3 | -5.3 | -1.2% | 223,500 |
| 2010/04/21 | 447 | 450.7 | 441.7 | 447.7 | +5.7 | +1.3% | 99,300 |
| 2010/04/20 | 440.3 | 447.7 | 434.3 | 442 | +2 | +0.5% | 130,800 |
| 2010/04/19 | 437.7 | 446.7 | 432 | 440 | -2.7 | -0.6% | 174,000 |
| 2010/04/16 | 469 | 469 | 436.3 | 442.7 | -29 | -6.1% | 313,800 |
| 2010/04/15 | 476 | 476 | 463.3 | 471.7 | -1 | -0.2% | 114,600 |
| 2010/04/14 | 460.7 | 492.7 | 456.7 | 472.7 | +12.3 | +2.7% | 284,700 |
| 2010/04/13 | 461 | 463.3 | 454.3 | 460.3 | +2 | +0.4% | 102,900 |
| 2010/04/12 | 460 | 466.7 | 451.7 | 458.3 | -0.3 | -0.1% | 133,500 |
| 2010/04/09 | 453 | 459.3 | 452.3 | 458.7 | +2.7 | +0.6% | 35,700 |
| 2010/04/08 | 453.3 | 460 | 451.3 | 456 | +1 | +0.2% | 123,900 |
| 2010/04/07 | 455 | 457.7 | 454.3 | 455 | +0.7 | +0.1% | 42,600 |
| 2010/04/06 | 460.7 | 460.7 | 450 | 454.3 | -1 | -0.2% | 108,000 |
| 2010/04/05 | 454.7 | 456.7 | 436.7 | 455.3 | +4 | +0.9% | 146,400 |
| 2010/04/02 | 465 | 465 | 446 | 451.3 | -7 | -1.5% | 154,500 |
| 2010/04/01 | 458.3 | 464 | 451.7 | 458.3 | - | - | 127,500 |
3951～
3998
件表示中 / 3998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 | 278,350円 | +0.7% | -5.7% | 3.95% | 21.18倍 | 4.43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 |
| ケーズＨＤ | 186,000円 | +3.3% | +9.6% | 2.58% | 14.37倍 | 1.16倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
| セリア | 397,000円 | +8.0% | +5.2% | 2.02% | 16.16倍 | 2.68倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| ネクステージ | 343,500円 | +14.4% | +37.9% | 1.46% | 15.75倍 | 3.18倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| パルＧＨＤ | 147,200円 | +7.8% | +8.4% | 2.72% | 13.42倍 | 3.05倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
市場注目の銘柄
チャート関連のコラム
