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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,071.5 | 2,078.5 | 2,060 | 2,069 | +3 | +0.1% | 162,500 |
| 2024/11/21 | 2,063 | 2,082.5 | 2,057.5 | 2,066 | -4 | -0.2% | 210,800 |
| 2024/11/20 | 2,060 | 2,083.5 | 2,052.5 | 2,070 | ±0 | ±0% | 269,000 |
| 2024/11/19 | 2,126 | 2,134.5 | 2,066.5 | 2,070 | -55 | -2.6% | 355,000 |
| 2024/11/18 | 2,125 | 2,147.5 | 2,121.5 | 2,125 | ±0 | ±0% | 293,300 |
| 2024/11/15 | 2,116.5 | 2,133 | 2,104.5 | 2,125 | +20 | +1% | 195,900 |
| 2024/11/14 | 2,078.5 | 2,125.5 | 2,077.5 | 2,105 | +12.5 | +0.6% | 535,800 |
| 2024/11/13 | 2,077.5 | 2,110.5 | 2,074.5 | 2,092.5 | +19.5 | +0.9% | 371,700 |
| 2024/11/12 | 2,056 | 2,082 | 2,052 | 2,073 | +17 | +0.8% | 444,900 |
| 2024/11/11 | 2,066.5 | 2,071.5 | 2,048 | 2,056 | -14 | -0.7% | 193,500 |
| 2024/11/08 | 2,081.5 | 2,085 | 2,060 | 2,070 | -4 | -0.2% | 274,600 |
| 2024/11/07 | 2,075 | 2,088.5 | 2,063 | 2,074 | +0.5 | ±0% | 309,300 |
| 2024/11/06 | 2,064 | 2,102.5 | 2,050 | 2,073.5 | +14 | +0.7% | 427,100 |
| 2024/11/05 | 2,050 | 2,066.5 | 2,029.5 | 2,059.5 | -2.5 | -0.1% | 540,600 |
| 2024/11/01 | 2,070 | 2,100 | 2,052.5 | 2,062 | -28 | -1.3% | 388,300 |
| 2024/10/31 | 2,125 | 2,134 | 2,085.5 | 2,090 | -29 | -1.4% | 339,800 |
| 2024/10/30 | 2,091.5 | 2,131 | 2,062 | 2,119 | -13 | -0.6% | 1,655,000 |
| 2024/10/29 | 2,125 | 2,140.5 | 2,119 | 2,132 | +9.5 | +0.4% | 233,400 |
| 2024/10/28 | 2,093.5 | 2,126 | 2,081 | 2,122.5 | +28 | +1.3% | 303,800 |
| 2024/10/25 | 2,108 | 2,112 | 2,087 | 2,094.5 | -28.5 | -1.3% | 336,200 |
| 2024/10/24 | 2,150.5 | 2,153.5 | 2,115 | 2,123 | -31.5 | -1.5% | 269,200 |
| 2024/10/23 | 2,159 | 2,173 | 2,150 | 2,154.5 | -9 | -0.4% | 354,300 |
| 2024/10/22 | 2,183.5 | 2,191.5 | 2,152 | 2,163.5 | -26.5 | -1.2% | 302,100 |
| 2024/10/21 | 2,212 | 2,212 | 2,182.5 | 2,190 | -28.5 | -1.3% | 286,800 |
| 2024/10/18 | 2,238.5 | 2,239 | 2,214.5 | 2,218.5 | -9 | -0.4% | 261,000 |
| 2024/10/17 | 2,235 | 2,259 | 2,219 | 2,227.5 | +13.5 | +0.6% | 389,600 |
| 2024/10/16 | 2,211 | 2,235.5 | 2,203 | 2,214 | -14.5 | -0.7% | 445,200 |
| 2024/10/15 | 2,251.5 | 2,254.5 | 2,211 | 2,228.5 | -4 | -0.2% | 682,900 |
| 2024/10/11 | 2,230 | 2,242 | 2,221 | 2,232.5 | -17 | -0.8% | 316,800 |
| 2024/10/10 | 2,250 | 2,251.5 | 2,220 | 2,249.5 | -13.5 | -0.6% | 512,200 |
| 2024/10/09 | 2,263.5 | 2,289.5 | 2,246.5 | 2,263 | +18.5 | +0.8% | 544,900 |
| 2024/10/08 | 2,290 | 2,302 | 2,241.5 | 2,244.5 | -81 | -3.5% | 403,600 |
| 2024/10/07 | 2,347.5 | 2,357 | 2,307.5 | 2,325.5 | -22 | -0.9% | 359,000 |
| 2024/10/04 | 2,288 | 2,349.5 | 2,277.5 | 2,347.5 | +55 | +2.4% | 483,900 |
| 2024/10/03 | 2,301.5 | 2,313.5 | 2,288 | 2,292.5 | +19.5 | +0.9% | 474,600 |
| 2024/10/02 | 2,275 | 2,295 | 2,260.5 | 2,273 | -12.5 | -0.5% | 421,000 |
| 2024/10/01 | 2,289.5 | 2,329.5 | 2,270 | 2,285.5 | -11.5 | -0.5% | 283,800 |
| 2024/09/30 | 2,273.5 | 2,325 | 2,254 | 2,297 | -26.5 | -1.1% | 381,300 |
| 2024/09/27 | 2,286 | 2,331 | 2,276.5 | 2,323.5 | -13 | -0.6% | 296,000 |
| 2024/09/26 | 2,312 | 2,346.5 | 2,285 | 2,336.5 | +56.5 | +2.5% | 350,300 |
| 2024/09/25 | 2,281 | 2,295 | 2,257 | 2,280 | +8.5 | +0.4% | 264,400 |
| 2024/09/24 | 2,290.5 | 2,300 | 2,271.5 | 2,271.5 | -13 | -0.6% | 260,500 |
| 2024/09/20 | 2,275 | 2,300 | 2,263.5 | 2,284.5 | -10.5 | -0.5% | 234,000 |
| 2024/09/19 | 2,299 | 2,332 | 2,290 | 2,295 | -9 | -0.4% | 178,700 |
| 2024/09/18 | 2,285 | 2,305.5 | 2,281.5 | 2,304 | +6 | +0.3% | 176,500 |
| 2024/09/17 | 2,339 | 2,339.5 | 2,267.5 | 2,298 | -2.5 | -0.1% | 218,400 |
| 2024/09/13 | 2,320.5 | 2,329.5 | 2,283 | 2,300.5 | -25 | -1.1% | 351,100 |
| 2024/09/12 | 2,300.5 | 2,339 | 2,290 | 2,325.5 | +68 | +3% | 350,100 |
| 2024/09/11 | 2,310.5 | 2,311 | 2,237 | 2,257.5 | -75.5 | -3.2% | 344,600 |
| 2024/09/10 | 2,335.5 | 2,358 | 2,317 | 2,333 | +18 | +0.8% | 265,300 |
1～
50
件表示中 / 3586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 | 206,900円 | +2.9% | +13.6% | 4.47% | 16.31倍 | 3.50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 | 115,300円 | +7.0% | +31.2% | 0.69% | 39.76倍 | 6.36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 |
| ノジマ | 231,100円 | +0.5% | +3.2% | 1.73% | 10.49倍 | 1.20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 |
| イズミ | 311,800円 | +11.9% | -18.6% | 2.89% | 15.49倍 | 0.78倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
| 王将フード | 300,500円 | +8.4% | +8.4% | 1.66% | 21.31倍 | 2.40倍 |
|
関西地盤に中華料理店「餃子の王将」を展開。直営中心だが、社員のれん分け主体にＦＣも |
市場注目の銘柄
チャート関連のコラム
