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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 4,905 | 5,020 | 4,900 | 4,950 | +40 | +0.8% | 146,300 |
| 2020/10/22 | 5,060 | 5,060 | 4,885 | 4,910 | -180 | -3.5% | 156,800 |
| 2020/10/21 | 5,090 | 5,160 | 5,060 | 5,090 | +30 | +0.6% | 101,000 |
| 2020/10/20 | 5,120 | 5,170 | 5,060 | 5,060 | -150 | -2.9% | 100,700 |
| 2020/10/19 | 5,220 | 5,270 | 5,150 | 5,210 | +10 | +0.2% | 95,700 |
| 2020/10/16 | 5,110 | 5,250 | 5,060 | 5,200 | +130 | +2.6% | 167,800 |
| 2020/10/15 | 5,160 | 5,160 | 5,030 | 5,070 | -130 | -2.5% | 97,000 |
| 2020/10/14 | 5,130 | 5,230 | 5,100 | 5,200 | +60 | +1.2% | 116,000 |
| 2020/10/13 | 5,080 | 5,190 | 5,060 | 5,140 | +20 | +0.4% | 141,500 |
| 2020/10/12 | 5,160 | 5,180 | 5,090 | 5,120 | -60 | -1.2% | 100,200 |
| 2020/10/09 | 5,230 | 5,250 | 5,160 | 5,180 | -120 | -2.3% | 187,500 |
| 2020/10/08 | 5,320 | 5,350 | 5,230 | 5,300 | +20 | +0.4% | 194,800 |
| 2020/10/07 | 5,310 | 5,390 | 5,240 | 5,280 | -40 | -0.8% | 209,900 |
| 2020/10/06 | 5,350 | 5,360 | 5,240 | 5,320 | -20 | -0.4% | 177,100 |
| 2020/10/05 | 5,350 | 5,450 | 5,320 | 5,340 | +80 | +1.5% | 180,600 |
| 2020/10/02 | 5,230 | 5,340 | 5,130 | 5,260 | - | - | 329,700 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,310 | 5,400 | 5,270 | 5,330 | -30 | -0.6% | 189,000 |
| 2020/09/29 | 5,320 | 5,450 | 5,300 | 5,360 | -40 | -0.7% | 289,500 |
| 2020/09/28 | 5,140 | 5,400 | 5,100 | 5,400 | +230 | +4.4% | 399,900 |
| 2020/09/25 | 5,050 | 5,240 | 5,020 | 5,170 | +400 | +8.4% | 518,100 |
| 2020/09/24 | 4,505 | 4,910 | 4,505 | 4,770 | +250 | +5.5% | 504,500 |
| 2020/09/23 | 4,495 | 4,565 | 4,475 | 4,520 | +80 | +1.8% | 377,000 |
| 2020/09/18 | 4,545 | 4,595 | 4,425 | 4,440 | -40 | -0.9% | 535,600 |
| 2020/09/17 | 4,455 | 4,530 | 4,425 | 4,480 | +30 | +0.7% | 333,800 |
| 2020/09/16 | 4,405 | 4,475 | 4,405 | 4,450 | +60 | +1.4% | 291,400 |
| 2020/09/15 | 4,490 | 4,490 | 4,365 | 4,390 | -115 | -2.6% | 201,600 |
| 2020/09/14 | 4,465 | 4,520 | 4,430 | 4,505 | +40 | +0.9% | 184,700 |
| 2020/09/11 | 4,425 | 4,490 | 4,385 | 4,465 | +80 | +1.8% | 174,900 |
| 2020/09/10 | 4,385 | 4,455 | 4,365 | 4,385 | -30 | -0.7% | 192,000 |
| 2020/09/09 | 4,430 | 4,485 | 4,360 | 4,415 | -80 | -1.8% | 209,900 |
| 2020/09/08 | 4,460 | 4,505 | 4,430 | 4,495 | +95 | +2.2% | 167,000 |
| 2020/09/07 | 4,390 | 4,455 | 4,330 | 4,400 | +5 | +0.1% | 257,800 |
| 2020/09/04 | 4,410 | 4,430 | 4,345 | 4,395 | -85 | -1.9% | 162,300 |
| 2020/09/03 | 4,420 | 4,510 | 4,420 | 4,480 | +65 | +1.5% | 295,000 |
| 2020/09/02 | 4,280 | 4,435 | 4,255 | 4,415 | +125 | +2.9% | 317,200 |
| 2020/09/01 | 4,155 | 4,315 | 4,140 | 4,290 | +180 | +4.4% | 299,400 |
| 2020/08/31 | 4,135 | 4,175 | 4,095 | 4,110 | -10 | -0.2% | 125,900 |
| 2020/08/28 | 4,165 | 4,215 | 4,105 | 4,120 | -80 | -1.9% | 180,700 |
| 2020/08/27 | 4,175 | 4,235 | 4,150 | 4,200 | -15 | -0.4% | 139,700 |
| 2020/08/26 | 4,235 | 4,240 | 4,170 | 4,215 | -50 | -1.2% | 156,100 |
| 2020/08/25 | 4,275 | 4,290 | 4,215 | 4,265 | -80 | -1.8% | 192,400 |
| 2020/08/24 | 4,295 | 4,415 | 4,275 | 4,345 | -5 | -0.1% | 155,500 |
| 2020/08/21 | 4,325 | 4,375 | 4,275 | 4,350 | +95 | +2.2% | 181,100 |
| 2020/08/20 | 4,420 | 4,445 | 4,255 | 4,255 | -120 | -2.7% | 240,600 |
| 2020/08/19 | 4,370 | 4,395 | 4,330 | 4,375 | -65 | -1.5% | 282,700 |
| 2020/08/18 | 4,555 | 4,560 | 4,435 | 4,440 | -170 | -3.7% | 294,000 |
| 2020/08/17 | 4,685 | 4,690 | 4,565 | 4,610 | -90 | -1.9% | 126,500 |
| 2020/08/14 | 4,675 | 4,740 | 4,620 | 4,700 | -45 | -0.9% | 222,300 |
| 2020/08/13 | 4,800 | 4,825 | 4,700 | 4,745 | -50 | -1% | 255,900 |
1001～
1050
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
