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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,519 | 1,526 | 1,497 | 1,497 | -28 | -1.8% | 666,300 |
| 2021/08/18 | 1,507 | 1,540 | 1,495 | 1,525 | +25 | +1.7% | 991,800 |
| 2021/08/17 | 1,555 | 1,577 | 1,486 | 1,500 | -71 | -4.5% | 824,400 |
| 2021/08/16 | 1,583 | 1,614 | 1,562 | 1,571 | -7 | -0.4% | 687,200 |
| 2021/08/13 | 1,551 | 1,590 | 1,538 | 1,578 | +67 | +4.4% | 800,700 |
| 2021/08/12 | 1,527 | 1,583 | 1,511 | 1,511 | -121 | -7.4% | 1,575,800 |
| 2021/08/11 | 1,645 | 1,648 | 1,608 | 1,632 | -3 | -0.2% | 673,100 |
| 2021/08/10 | 1,661 | 1,676 | 1,621 | 1,635 | -52 | -3.1% | 785,100 |
| 2021/08/06 | 1,672 | 1,689 | 1,661 | 1,687 | +27 | +1.6% | 511,000 |
| 2021/08/05 | 1,628 | 1,678 | 1,624 | 1,660 | +7 | +0.4% | 571,000 |
| 2021/08/04 | 1,644 | 1,662 | 1,638 | 1,653 | +8 | +0.5% | 742,400 |
| 2021/08/03 | 1,677 | 1,677 | 1,641 | 1,645 | -40 | -2.4% | 1,027,200 |
| 2021/08/02 | 1,707 | 1,712 | 1,646 | 1,685 | -44 | -2.5% | 1,265,400 |
| 2021/07/30 | 1,789 | 1,792 | 1,655 | 1,729 | -140 | -7.5% | 1,532,000 |
| 2021/07/29 | 1,888 | 1,916 | 1,859 | 1,869 | -24 | -1.3% | 520,100 |
| 2021/07/28 | 1,921 | 1,935 | 1,880 | 1,893 | -56 | -2.9% | 424,300 |
| 2021/07/27 | 1,964 | 1,982 | 1,916 | 1,949 | -4 | -0.2% | 354,200 |
| 2021/07/26 | 1,993 | 2,022 | 1,943 | 1,953 | -31 | -1.6% | 524,000 |
| 2021/07/21 | 1,948 | 1,987 | 1,940 | 1,984 | +48 | +2.5% | 360,400 |
| 2021/07/20 | 1,918 | 1,952 | 1,916 | 1,936 | -1 | -0.1% | 372,600 |
| 2021/07/19 | 1,912 | 1,949 | 1,904 | 1,937 | +31 | +1.6% | 346,900 |
| 2021/07/16 | 1,900 | 1,927 | 1,895 | 1,906 | +29 | +1.5% | 280,300 |
| 2021/07/15 | 1,925 | 1,932 | 1,873 | 1,877 | -41 | -2.1% | 261,200 |
| 2021/07/14 | 1,913 | 1,940 | 1,903 | 1,918 | +13 | +0.7% | 328,100 |
| 2021/07/13 | 1,893 | 1,914 | 1,878 | 1,905 | +67 | +3.6% | 358,400 |
| 2021/07/12 | 1,855 | 1,858 | 1,816 | 1,838 | +31 | +1.7% | 416,300 |
| 2021/07/09 | 1,811 | 1,812 | 1,762 | 1,807 | -12 | -0.7% | 488,000 |
| 2021/07/08 | 1,838 | 1,839 | 1,807 | 1,819 | -27 | -1.5% | 360,800 |
| 2021/07/07 | 1,825 | 1,846 | 1,817 | 1,846 | +7 | +0.4% | 223,900 |
| 2021/07/06 | 1,865 | 1,870 | 1,833 | 1,839 | -24 | -1.3% | 166,200 |
| 2021/07/05 | 1,872 | 1,879 | 1,863 | 1,863 | +1 | +0.1% | 188,300 |
| 2021/07/02 | 1,869 | 1,877 | 1,854 | 1,862 | +3 | +0.2% | 282,600 |
| 2021/07/01 | 1,879 | 1,898 | 1,856 | 1,859 | -29 | -1.5% | 280,100 |
| 2021/06/30 | 1,922 | 1,932 | 1,875 | 1,888 | -10 | -0.5% | 328,600 |
| 2021/06/29 | 1,895 | 1,906 | 1,877 | 1,898 | +4 | +0.2% | 392,100 |
| 2021/06/28 | 1,886 | 1,900 | 1,861 | 1,894 | +21 | +1.1% | 300,200 |
| 2021/06/25 | 1,840 | 1,879 | 1,821 | 1,873 | +34 | +1.8% | 387,300 |
| 2021/06/24 | 1,810 | 1,849 | 1,806 | 1,839 | +36 | +2% | 398,400 |
| 2021/06/23 | 1,801 | 1,812 | 1,770 | 1,803 | -9 | -0.5% | 483,500 |
| 2021/06/22 | 1,770 | 1,813 | 1,755 | 1,812 | +42 | +2.4% | 538,000 |
| 2021/06/21 | 1,779 | 1,779 | 1,730 | 1,770 | -43 | -2.4% | 473,100 |
| 2021/06/18 | 1,807 | 1,818 | 1,783 | 1,813 | +18 | +1% | 385,400 |
| 2021/06/17 | 1,824 | 1,824 | 1,785 | 1,795 | -41 | -2.2% | 336,800 |
| 2021/06/16 | 1,814 | 1,838 | 1,796 | 1,836 | +22 | +1.2% | 311,400 |
| 2021/06/15 | 1,841 | 1,849 | 1,796 | 1,814 | -19 | -1% | 352,000 |
| 2021/06/14 | 1,814 | 1,834 | 1,791 | 1,833 | +34 | +1.9% | 289,000 |
| 2021/06/11 | 1,785 | 1,822 | 1,781 | 1,799 | +25 | +1.4% | 435,000 |
| 2021/06/10 | 1,794 | 1,796 | 1,764 | 1,774 | -25 | -1.4% | 345,500 |
| 2021/06/09 | 1,809 | 1,828 | 1,794 | 1,799 | -4 | -0.2% | 301,200 |
| 2021/06/08 | 1,817 | 1,817 | 1,763 | 1,803 | -20 | -1.1% | 580,600 |
801～
850
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
