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 |
|---|---|---|---|---|---|---|---|
| 2020/04/30 | 3,480 | 3,560 | 3,400 | 3,540 | +45 | +1.3% | 232,000 |
| 2020/04/28 | 3,555 | 3,585 | 3,485 | 3,495 | -125 | -3.5% | 121,900 |
| 2020/04/27 | 3,705 | 3,705 | 3,590 | 3,620 | -15 | -0.4% | 119,100 |
| 2020/04/24 | 3,655 | 3,665 | 3,600 | 3,635 | -50 | -1.4% | 194,400 |
| 2020/04/23 | 3,680 | 3,710 | 3,610 | 3,685 | +5 | +0.1% | 124,000 |
| 2020/04/22 | 3,685 | 3,730 | 3,650 | 3,680 | -30 | -0.8% | 144,000 |
| 2020/04/21 | 3,735 | 3,790 | 3,705 | 3,710 | -10 | -0.3% | 151,400 |
| 2020/04/20 | 3,640 | 3,795 | 3,640 | 3,720 | +30 | +0.8% | 102,500 |
| 2020/04/17 | 3,705 | 3,755 | 3,600 | 3,690 | -5 | -0.1% | 201,300 |
| 2020/04/16 | 3,600 | 3,705 | 3,590 | 3,695 | +145 | +4.1% | 193,100 |
| 2020/04/15 | 3,510 | 3,595 | 3,490 | 3,550 | +40 | +1.1% | 190,200 |
| 2020/04/14 | 3,450 | 3,545 | 3,410 | 3,510 | +110 | +3.2% | 244,400 |
| 2020/04/13 | 3,255 | 3,405 | 3,240 | 3,400 | +155 | +4.8% | 163,800 |
| 2020/04/10 | 3,225 | 3,245 | 3,155 | 3,245 | +50 | +1.6% | 176,900 |
| 2020/04/09 | 3,230 | 3,260 | 3,165 | 3,195 | -25 | -0.8% | 164,900 |
| 2020/04/08 | 3,145 | 3,245 | 3,130 | 3,220 | +10 | +0.3% | 311,700 |
| 2020/04/07 | 3,205 | 3,265 | 3,115 | 3,210 | -5 | -0.2% | 260,100 |
| 2020/04/06 | 3,205 | 3,225 | 3,095 | 3,215 | -30 | -0.9% | 198,800 |
| 2020/04/03 | 3,315 | 3,400 | 3,225 | 3,245 | -60 | -1.8% | 147,200 |
| 2020/04/02 | 3,330 | 3,415 | 3,260 | 3,305 | -45 | -1.3% | 171,000 |
| 2020/04/01 | 3,520 | 3,520 | 3,320 | 3,350 | -225 | -6.3% | 173,200 |
| 2020/03/31 | 3,665 | 3,665 | 3,505 | 3,575 | -110 | -3% | 212,100 |
| 2020/03/30 | 3,580 | 3,685 | 3,470 | 3,685 | +140 | +3.9% | 208,600 |
| 2020/03/27 | 3,370 | 3,545 | 3,325 | 3,545 | +210 | +6.3% | 385,100 |
| 2020/03/26 | 3,295 | 3,355 | 3,190 | 3,335 | +50 | +1.5% | 327,000 |
| 2020/03/25 | 3,420 | 3,430 | 3,180 | 3,285 | -240 | -6.8% | 522,900 |
| 2020/03/24 | 3,700 | 3,730 | 3,480 | 3,525 | -245 | -6.5% | 257,100 |
| 2020/03/23 | 3,750 | 3,860 | 3,575 | 3,770 | -50 | -1.3% | 200,200 |
| 2020/03/19 | 3,775 | 4,010 | 3,755 | 3,820 | +115 | +3.1% | 285,100 |
| 2020/03/18 | 3,635 | 3,870 | 3,635 | 3,705 | +105 | +2.9% | 281,900 |
| 2020/03/17 | 3,315 | 3,660 | 3,155 | 3,600 | +210 | +6.2% | 302,000 |
| 2020/03/16 | 3,370 | 3,500 | 3,355 | 3,390 | +25 | +0.7% | 196,600 |
| 2020/03/13 | 3,375 | 3,390 | 3,160 | 3,365 | -150 | -4.3% | 370,900 |
| 2020/03/12 | 3,505 | 3,565 | 3,415 | 3,515 | -15 | -0.4% | 267,000 |
| 2020/03/11 | 3,440 | 3,580 | 3,440 | 3,530 | +45 | +1.3% | 163,300 |
| 2020/03/10 | 3,280 | 3,500 | 3,180 | 3,485 | +220 | +6.7% | 355,800 |
| 2020/03/09 | 3,220 | 3,275 | 3,100 | 3,265 | -125 | -3.7% | 211,000 |
| 2020/03/06 | 3,490 | 3,495 | 3,380 | 3,390 | -140 | -4% | 125,300 |
| 2020/03/05 | 3,530 | 3,565 | 3,500 | 3,530 | +70 | +2% | 152,100 |
| 2020/03/04 | 3,395 | 3,470 | 3,360 | 3,460 | +40 | +1.2% | 129,300 |
| 2020/03/03 | 3,540 | 3,575 | 3,405 | 3,420 | -65 | -1.9% | 164,300 |
| 2020/03/02 | 3,375 | 3,495 | 3,360 | 3,485 | +55 | +1.6% | 160,500 |
| 2020/02/28 | 3,410 | 3,455 | 3,340 | 3,430 | -95 | -2.7% | 245,500 |
| 2020/02/27 | 3,645 | 3,665 | 3,520 | 3,525 | -200 | -5.4% | 166,800 |
| 2020/02/26 | 3,710 | 3,760 | 3,690 | 3,725 | -20 | -0.5% | 131,300 |
| 2020/02/25 | 3,655 | 3,780 | 3,615 | 3,745 | +5 | +0.1% | 245,400 |
| 2020/02/21 | 3,740 | 3,765 | 3,735 | 3,740 | +10 | +0.3% | 64,400 |
| 2020/02/20 | 3,800 | 3,830 | 3,730 | 3,730 | -45 | -1.2% | 110,100 |
| 2020/02/19 | 3,780 | 3,800 | 3,755 | 3,775 | +15 | +0.4% | 122,500 |
| 2020/02/18 | 3,750 | 3,800 | 3,720 | 3,760 | +30 | +0.8% | 160,900 |
1301～
1350
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 | 288,400円 | +2.0% | +7.6% | 3.57% | 22.51倍 | 4.67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 | 333,500円 | +9.0% | +17.2% | 1.38% | 8.00倍 | 1.59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 | 160,300円 | +5.5% | +14.9% | 0.56% | 58.16倍 | 8.39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 | 162,600円 | +4.9% | +20.0% | 2.46% | 16.38倍 | 1.77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 | 250,400円 | +64.0% | -37.4% | 0.64% | 612.23倍 | 2.43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
