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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 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 |
| 2021/03/23 | 5,430 | 5,600 | 5,430 | 5,580 | +150 | +2.8% | 90,800 |
| 2021/03/22 | 5,500 | 5,530 | 5,430 | 5,430 | -70 | -1.3% | 134,600 |
| 2021/03/19 | 5,460 | 5,540 | 5,400 | 5,500 | -40 | -0.7% | 177,300 |
| 2021/03/18 | 5,500 | 5,570 | 5,460 | 5,540 | +40 | +0.7% | 90,400 |
| 2021/03/17 | 5,490 | 5,520 | 5,370 | 5,500 | -60 | -1.1% | 172,000 |
| 2021/03/16 | 5,460 | 5,600 | 5,440 | 5,560 | +100 | +1.8% | 98,400 |
| 2021/03/15 | 5,390 | 5,460 | 5,320 | 5,460 | +30 | +0.6% | 134,100 |
| 2021/03/12 | 5,520 | 5,590 | 5,370 | 5,430 | -150 | -2.7% | 194,500 |
| 2021/03/11 | 5,450 | 5,580 | 5,410 | 5,580 | +160 | +3% | 157,600 |
| 2021/03/10 | 5,500 | 5,560 | 5,350 | 5,420 | -80 | -1.5% | 207,300 |
| 2021/03/09 | 5,430 | 5,530 | 5,370 | 5,500 | +170 | +3.2% | 284,600 |
| 2021/03/08 | 5,210 | 5,350 | 5,190 | 5,330 | +210 | +4.1% | 280,500 |
| 2021/03/05 | 5,150 | 5,170 | 5,060 | 5,120 | +40 | +0.8% | 168,100 |
| 2021/03/04 | 4,985 | 5,090 | 4,975 | 5,080 | ±0 | ±0% | 104,400 |
| 2021/03/03 | 4,955 | 5,090 | 4,940 | 5,080 | +95 | +1.9% | 140,400 |
| 2021/03/02 | 5,140 | 5,140 | 4,955 | 4,985 | -155 | -3% | 117,600 |
| 2021/03/01 | 5,070 | 5,150 | 5,020 | 5,140 | +215 | +4.4% | 189,800 |
| 2021/02/26 | 4,940 | 5,010 | 4,925 | 4,925 | -105 | -2.1% | 162,400 |
1051～
1100
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
