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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,918 | 1,933 | 1,897 | 1,905 | -53 | -2.7% | 368,800 |
| 2022/06/14 | 1,962 | 1,969 | 1,930 | 1,958 | -37 | -1.9% | 312,300 |
| 2022/06/13 | 1,999 | 2,021 | 1,978 | 1,995 | -12 | -0.6% | 398,000 |
| 2022/06/10 | 2,027 | 2,031 | 2,000 | 2,007 | -31 | -1.5% | 260,300 |
| 2022/06/09 | 2,033 | 2,050 | 2,003 | 2,038 | +1 | ±0% | 264,200 |
| 2022/06/08 | 1,990 | 2,038 | 1,980 | 2,037 | +43 | +2.2% | 428,800 |
| 2022/06/07 | 2,000 | 2,009 | 1,985 | 1,994 | ±0 | ±0% | 451,800 |
| 2022/06/06 | 1,984 | 1,997 | 1,962 | 1,994 | +18 | +0.9% | 307,900 |
| 2022/06/03 | 1,935 | 1,983 | 1,935 | 1,976 | +53 | +2.8% | 368,800 |
| 2022/06/02 | 1,926 | 1,933 | 1,910 | 1,923 | -21 | -1.1% | 291,900 |
| 2022/06/01 | 1,937 | 1,964 | 1,924 | 1,944 | +34 | +1.8% | 317,900 |
| 2022/05/31 | 1,958 | 1,961 | 1,896 | 1,910 | -51 | -2.6% | 602,900 |
| 2022/05/30 | 1,959 | 1,975 | 1,920 | 1,961 | +9 | +0.5% | 689,600 |
| 2022/05/27 | 1,935 | 1,958 | 1,913 | 1,952 | +31 | +1.6% | 579,700 |
| 2022/05/26 | 1,854 | 1,932 | 1,854 | 1,921 | +67 | +3.6% | 523,000 |
| 2022/05/25 | 1,872 | 1,880 | 1,827 | 1,854 | -2 | -0.1% | 408,500 |
| 2022/05/24 | 1,884 | 1,884 | 1,832 | 1,856 | -32 | -1.7% | 409,500 |
| 2022/05/23 | 1,878 | 1,904 | 1,859 | 1,888 | +34 | +1.8% | 397,500 |
| 2022/05/20 | 1,892 | 1,900 | 1,823 | 1,854 | -51 | -2.7% | 419,400 |
| 2022/05/19 | 1,862 | 1,905 | 1,839 | 1,905 | +34 | +1.8% | 404,000 |
| 2022/05/18 | 1,870 | 1,894 | 1,854 | 1,871 | +1 | +0.1% | 311,400 |
| 2022/05/17 | 1,882 | 1,899 | 1,853 | 1,870 | -9 | -0.5% | 371,500 |
| 2022/05/16 | 1,894 | 1,896 | 1,840 | 1,879 | +15 | +0.8% | 401,500 |
| 2022/05/13 | 1,862 | 1,886 | 1,840 | 1,864 | -2 | -0.1% | 588,700 |
| 2022/05/12 | 1,892 | 1,910 | 1,858 | 1,866 | +9 | +0.5% | 642,700 |
| 2022/05/11 | 1,870 | 1,883 | 1,822 | 1,857 | -24 | -1.3% | 791,200 |
| 2022/05/10 | 1,842 | 1,894 | 1,831 | 1,881 | +25 | +1.3% | 709,800 |
| 2022/05/09 | 1,761 | 1,856 | 1,758 | 1,856 | +37 | +2% | 617,600 |
| 2022/05/06 | 1,714 | 1,829 | 1,700 | 1,819 | -15 | -0.8% | 961,500 |
| 2022/05/02 | 1,773 | 1,834 | 1,770 | 1,834 | -8 | -0.4% | 974,900 |
| 2022/04/28 | 1,674 | 1,877 | 1,673 | 1,842 | +282 | +18.1% | 2,144,700 |
| 2022/04/27 | 1,502 | 1,576 | 1,497 | 1,560 | +43 | +2.8% | 804,600 |
| 2022/04/26 | 1,537 | 1,538 | 1,503 | 1,517 | -31 | -2% | 321,500 |
| 2022/04/25 | 1,512 | 1,553 | 1,512 | 1,548 | +9 | +0.6% | 259,000 |
| 2022/04/22 | 1,525 | 1,546 | 1,514 | 1,539 | -36 | -2.3% | 225,100 |
| 2022/04/21 | 1,568 | 1,580 | 1,559 | 1,575 | +24 | +1.5% | 208,400 |
| 2022/04/20 | 1,538 | 1,558 | 1,525 | 1,551 | +13 | +0.8% | 206,900 |
| 2022/04/19 | 1,518 | 1,544 | 1,518 | 1,538 | +35 | +2.3% | 178,600 |
| 2022/04/18 | 1,545 | 1,549 | 1,483 | 1,503 | -47 | -3% | 168,100 |
| 2022/04/15 | 1,544 | 1,557 | 1,525 | 1,550 | -13 | -0.8% | 156,000 |
| 2022/04/14 | 1,565 | 1,588 | 1,555 | 1,563 | -27 | -1.7% | 326,500 |
| 2022/04/13 | 1,579 | 1,591 | 1,558 | 1,590 | +11 | +0.7% | 472,500 |
| 2022/04/12 | 1,569 | 1,594 | 1,558 | 1,579 | +28 | +1.8% | 448,300 |
| 2022/04/11 | 1,553 | 1,567 | 1,514 | 1,551 | -30 | -1.9% | 410,700 |
| 2022/04/08 | 1,580 | 1,598 | 1,561 | 1,581 | +35 | +2.3% | 606,300 |
| 2022/04/07 | 1,550 | 1,560 | 1,532 | 1,546 | +2 | +0.1% | 449,700 |
| 2022/04/06 | 1,568 | 1,575 | 1,541 | 1,544 | -20 | -1.3% | 346,200 |
| 2022/04/05 | 1,563 | 1,571 | 1,534 | 1,564 | +11 | +0.7% | 401,000 |
| 2022/04/04 | 1,521 | 1,561 | 1,478 | 1,553 | +60 | +4% | 579,200 |
| 2022/04/01 | 1,485 | 1,498 | 1,471 | 1,493 | +2 | +0.1% | 406,300 |
601～
650
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
