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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 2,217 | 2,242 | 2,217 | 2,231 | -15 | -0.7% | 259,000 |
| 2022/08/19 | 2,233 | 2,249 | 2,212 | 2,246 | +9 | +0.4% | 394,600 |
| 2022/08/18 | 2,227 | 2,243 | 2,226 | 2,237 | +10 | +0.4% | 315,800 |
| 2022/08/17 | 2,176 | 2,249 | 2,176 | 2,227 | +54 | +2.5% | 574,600 |
| 2022/08/16 | 2,139 | 2,179 | 2,127 | 2,173 | +21 | +1% | 334,500 |
| 2022/08/15 | 2,161 | 2,172 | 2,141 | 2,152 | -24 | -1.1% | 321,500 |
| 2022/08/12 | 2,150 | 2,189 | 2,145 | 2,176 | +50 | +2.4% | 426,500 |
| 2022/08/10 | 2,115 | 2,139 | 2,095 | 2,126 | +28 | +1.3% | 376,200 |
| 2022/08/09 | 2,074 | 2,115 | 2,068 | 2,098 | +31 | +1.5% | 326,600 |
| 2022/08/08 | 2,089 | 2,089 | 2,028 | 2,067 | -47 | -2.2% | 469,100 |
| 2022/08/05 | 2,107 | 2,153 | 2,082 | 2,114 | -11 | -0.5% | 570,100 |
| 2022/08/04 | 2,082 | 2,140 | 2,073 | 2,125 | +51 | +2.5% | 569,400 |
| 2022/08/03 | 1,995 | 2,100 | 1,995 | 2,074 | +72 | +3.6% | 692,900 |
| 2022/08/02 | 2,008 | 2,015 | 1,979 | 2,002 | -17 | -0.8% | 467,500 |
| 2022/08/01 | 1,988 | 2,025 | 1,954 | 2,019 | +28 | +1.4% | 352,700 |
| 2022/07/29 | 2,037 | 2,039 | 1,980 | 1,991 | -36 | -1.8% | 276,100 |
| 2022/07/28 | 2,013 | 2,031 | 2,000 | 2,027 | +31 | +1.6% | 303,600 |
| 2022/07/27 | 1,993 | 2,013 | 1,984 | 1,996 | +4 | +0.2% | 248,900 |
| 2022/07/26 | 1,993 | 2,008 | 1,978 | 1,992 | +6 | +0.3% | 155,200 |
| 2022/07/25 | 1,978 | 2,019 | 1,978 | 1,986 | +13 | +0.7% | 248,900 |
| 2022/07/22 | 1,993 | 1,996 | 1,959 | 1,973 | -19 | -1% | 282,300 |
| 2022/07/21 | 1,942 | 1,993 | 1,940 | 1,992 | +21 | +1.1% | 201,600 |
| 2022/07/20 | 1,960 | 1,986 | 1,941 | 1,971 | +16 | +0.8% | 390,500 |
| 2022/07/19 | 1,947 | 1,956 | 1,917 | 1,955 | +14 | +0.7% | 284,400 |
| 2022/07/15 | 1,933 | 1,960 | 1,922 | 1,941 | +6 | +0.3% | 353,500 |
| 2022/07/14 | 1,947 | 1,951 | 1,931 | 1,935 | -27 | -1.4% | 241,100 |
| 2022/07/13 | 1,960 | 1,967 | 1,936 | 1,962 | +22 | +1.1% | 253,200 |
| 2022/07/12 | 1,938 | 1,951 | 1,931 | 1,940 | +8 | +0.4% | 318,100 |
| 2022/07/11 | 1,961 | 1,979 | 1,931 | 1,932 | -12 | -0.6% | 286,800 |
| 2022/07/08 | 1,935 | 1,957 | 1,894 | 1,944 | +21 | +1.1% | 414,300 |
| 2022/07/07 | 1,932 | 1,944 | 1,907 | 1,923 | -5 | -0.3% | 261,000 |
| 2022/07/06 | 1,932 | 1,941 | 1,899 | 1,928 | -31 | -1.6% | 240,000 |
| 2022/07/05 | 1,933 | 1,966 | 1,921 | 1,959 | +45 | +2.4% | 415,900 |
| 2022/07/04 | 1,900 | 1,916 | 1,890 | 1,914 | +29 | +1.5% | 312,300 |
| 2022/07/01 | 1,943 | 1,975 | 1,869 | 1,885 | -39 | -2% | 525,800 |
| 2022/06/30 | 1,936 | 1,946 | 1,887 | 1,924 | -20 | -1% | 508,900 |
| 2022/06/29 | 1,965 | 1,987 | 1,931 | 1,944 | ±0 | ±0% | 404,000 |
| 2022/06/28 | 1,910 | 1,950 | 1,906 | 1,944 | +27 | +1.4% | 279,400 |
| 2022/06/27 | 1,936 | 1,936 | 1,900 | 1,917 | -2 | -0.1% | 281,700 |
| 2022/06/24 | 1,873 | 1,931 | 1,873 | 1,919 | +30 | +1.6% | 434,900 |
| 2022/06/23 | 1,860 | 1,898 | 1,860 | 1,889 | +24 | +1.3% | 322,400 |
| 2022/06/22 | 1,850 | 1,875 | 1,841 | 1,865 | +29 | +1.6% | 301,000 |
| 2022/06/21 | 1,838 | 1,849 | 1,802 | 1,836 | +13 | +0.7% | 369,300 |
| 2022/06/20 | 1,828 | 1,834 | 1,795 | 1,823 | -60 | -3.2% | 434,900 |
| 2022/06/17 | 1,851 | 1,885 | 1,845 | 1,883 | +18 | +1% | 458,000 |
| 2022/06/16 | 1,877 | 1,905 | 1,853 | 1,865 | -40 | -2.1% | 459,500 |
| 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 |
651～
700
件表示中 / 3682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 | 247,400円 | +2.9% | +13.6% | 3.74% | 19.27倍 | 4.13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 |
| クスリのアオキ | 319,200円 | +11.0% | +27.4% | 0.44% | 17.98倍 | 2.19倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
| クリレスＨＤ | 144,500円 | +5.5% | +14.9% | 0.62% | 52.43倍 | 7.57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 | 147,400円 | +4.9% | +20.0% | 2.71% | 14.84倍 | 1.61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 | 226,700円 | +12.6% | +20.3% | 0.71% | 20.15倍 | 2.31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
