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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,842 | 1,862 | 1,814 | 1,823 | ±0 | ±0% | 280,300 |
| 2021/06/04 | 1,853 | 1,883 | 1,820 | 1,823 | ±0 | ±0% | 442,700 |
| 2021/06/03 | 1,819 | 1,829 | 1,786 | 1,823 | +5 | +0.3% | 652,900 |
| 2021/06/02 | 1,774 | 1,820 | 1,753 | 1,818 | +75 | +4.3% | 1,045,800 |
| 2021/06/01 | 1,699 | 1,753 | 1,696 | 1,743 | +54 | +3.2% | 482,000 |
| 2021/05/31 | 1,703 | 1,730 | 1,682 | 1,689 | -17 | -1% | 345,900 |
| 2021/05/28 | 1,715 | 1,745 | 1,696 | 1,706 | -9 | -0.5% | 475,400 |
| 2021/05/27 | 1,725 | 1,742 | 1,708 | 1,715 | -33 | -1.9% | 548,300 |
| 2021/05/26 | 1,787 | 1,787 | 1,737 | 1,748 | -42 | -2.3% | 366,000 |
| 2021/05/25 | 1,795 | 1,807 | 1,781 | 1,790 | -23 | -1.3% | 284,600 |
| 2021/05/24 | 1,796 | 1,829 | 1,784 | 1,813 | -2 | -0.1% | 411,300 |
| 2021/05/21 | 1,865 | 1,866 | 1,798 | 1,815 | -66 | -3.5% | 614,200 |
| 2021/05/20 | 1,901 | 1,914 | 1,856 | 1,881 | -36 | -1.9% | 512,000 |
| 2021/05/19 | 1,974 | 1,974 | 1,898 | 1,917 | -58 | -2.9% | 392,100 |
| 2021/05/18 | 1,974 | 1,979 | 1,939 | 1,975 | +12 | +0.6% | 312,300 |
| 2021/05/17 | 1,929 | 1,969 | 1,927 | 1,963 | +42 | +2.2% | 273,700 |
| 2021/05/14 | 1,879 | 1,929 | 1,873 | 1,921 | +73 | +4% | 262,800 |
| 2021/05/13 | 1,855 | 1,865 | 1,814 | 1,848 | -20 | -1.1% | 274,800 |
| 2021/05/12 | 1,898 | 1,902 | 1,846 | 1,868 | -32 | -1.7% | 217,700 |
| 2021/05/11 | 1,877 | 1,900 | 1,836 | 1,900 | +11 | +0.6% | 410,000 |
| 2021/05/10 | 1,900 | 1,902 | 1,867 | 1,889 | -29 | -1.5% | 404,200 |
| 2021/05/07 | 1,917 | 1,927 | 1,884 | 1,918 | +36 | +1.9% | 296,500 |
| 2021/05/06 | 1,883 | 1,919 | 1,849 | 1,882 | -40 | -2.1% | 537,000 |
| 2021/04/30 | 1,886 | 1,969 | 1,886 | 1,922 | +50 | +2.7% | 545,500 |
| 2021/04/28 | 1,886 | 1,950 | 1,844 | 1,872 | +26 | +1.4% | 405,100 |
| 2021/04/27 | 1,880 | 1,905 | 1,836 | 1,846 | -34 | -1.8% | 424,900 |
| 2021/04/26 | 1,916 | 1,916 | 1,871 | 1,880 | -38 | -2% | 183,800 |
| 2021/04/23 | 1,900 | 1,923 | 1,886 | 1,918 | +14 | +0.7% | 234,000 |
| 2021/04/22 | 1,868 | 1,916 | 1,868 | 1,904 | +17 | +0.9% | 329,600 |
| 2021/04/21 | 1,851 | 1,892 | 1,836 | 1,887 | +12 | +0.6% | 428,700 |
| 2021/04/20 | 1,876 | 1,887 | 1,856 | 1,875 | -23 | -1.2% | 162,200 |
| 2021/04/19 | 1,913 | 1,928 | 1,898 | 1,898 | -25 | -1.3% | 118,200 |
| 2021/04/16 | 1,927 | 1,949 | 1,903 | 1,923 | +8 | +0.4% | 134,900 |
| 2021/04/15 | 1,911 | 1,918 | 1,896 | 1,915 | -3 | -0.2% | 102,900 |
| 2021/04/14 | 1,918 | 1,939 | 1,911 | 1,918 | -25 | -1.3% | 224,100 |
| 2021/04/13 | 1,990 | 2,010 | 1,938 | 1,943 | -55 | -2.8% | 337,500 |
| 2021/04/12 | 1,962 | 1,999 | 1,948 | 1,998 | +51 | +2.6% | 358,500 |
| 2021/04/09 | 1,955 | 1,970 | 1,935 | 1,947 | -3 | -0.2% | 180,000 |
| 2021/04/08 | 1,959 | 1,959 | 1,919 | 1,950 | +30 | +1.6% | 302,900 |
| 2021/04/07 | 1,884 | 1,920 | 1,881 | 1,920 | +19 | +1% | 174,600 |
| 2021/04/06 | 1,903 | 1,937 | 1,888 | 1,901 | +10 | +0.5% | 279,800 |
| 2021/04/05 | 1,880 | 1,899 | 1,855 | 1,891 | +13 | +0.7% | 214,900 |
| 2021/04/02 | 1,931 | 1,931 | 1,871 | 1,878 | -36 | -1.9% | 224,600 |
| 2021/04/01 | 1,909 | 1,928 | 1,878 | 1,914 | -12 | -0.6% | 367,900 |
| 2021/03/31 | 1,905 | 1,963 | 1,905 | 1,926 | -5 | -0.3% | 377,200 |
| 2021/03/30 | 1,997 | 2,019 | 1,922 | 1,931 | -4,109 | -68% | 489,500 |
| 2021/03/29 | 5,890 | 6,040 | 5,830 | 6,040 | +210 | +3.6% | 203,700 |
| 2021/03/26 | 5,800 | 5,850 | 5,720 | 5,830 | +120 | +2.1% | 99,800 |
| 2021/03/25 | 5,770 | 5,850 | 5,650 | 5,710 | +40 | +0.7% | 151,200 |
| 2021/03/24 | 5,600 | 5,830 | 5,600 | 5,670 | +90 | +1.6% | 297,900 |
851～
900
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
