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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 2022/03/31 | 1,480 | 1,502 | 1,480 | 1,491 | +32 | +2.2% | 396,800 |
| 2022/03/30 | 1,475 | 1,481 | 1,438 | 1,459 | -25 | -1.7% | 430,100 |
| 2022/03/29 | 1,474 | 1,501 | 1,474 | 1,484 | -2 | -0.1% | 461,700 |
| 2022/03/28 | 1,489 | 1,508 | 1,481 | 1,486 | -20 | -1.3% | 331,800 |
| 2022/03/25 | 1,506 | 1,519 | 1,501 | 1,506 | -26 | -1.7% | 385,700 |
| 2022/03/24 | 1,495 | 1,537 | 1,494 | 1,532 | +30 | +2% | 545,900 |
| 2022/03/23 | 1,510 | 1,520 | 1,488 | 1,502 | +34 | +2.3% | 443,400 |
| 2022/03/22 | 1,462 | 1,482 | 1,457 | 1,468 | +35 | +2.4% | 595,000 |
| 2022/03/18 | 1,465 | 1,486 | 1,422 | 1,433 | -62 | -4.1% | 985,800 |
| 2022/03/17 | 1,505 | 1,517 | 1,479 | 1,495 | +12 | +0.8% | 437,900 |
| 2022/03/16 | 1,488 | 1,517 | 1,481 | 1,483 | -33 | -2.2% | 450,000 |
| 2022/03/15 | 1,477 | 1,527 | 1,477 | 1,516 | +26 | +1.7% | 383,300 |
| 2022/03/14 | 1,530 | 1,533 | 1,482 | 1,490 | -26 | -1.7% | 424,100 |
| 2022/03/11 | 1,497 | 1,529 | 1,491 | 1,516 | -5 | -0.3% | 446,100 |
| 2022/03/10 | 1,512 | 1,534 | 1,499 | 1,521 | +39 | +2.6% | 594,700 |
| 2022/03/09 | 1,464 | 1,495 | 1,439 | 1,482 | -12 | -0.8% | 645,900 |
| 2022/03/08 | 1,499 | 1,530 | 1,487 | 1,494 | -11 | -0.7% | 685,400 |
| 2022/03/07 | 1,537 | 1,555 | 1,492 | 1,505 | -76 | -4.8% | 981,300 |
801～
850
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
