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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 3,930 | 3,945 | 3,835 | 3,880 | -70 | -1.8% | 218,900 |
| 2019/02/27 | 4,005 | 4,030 | 3,930 | 3,950 | -85 | -2.1% | 129,500 |
| 2019/02/26 | 4,070 | 4,080 | 3,980 | 4,035 | -10 | -0.2% | 134,800 |
| 2019/02/25 | 4,050 | 4,060 | 3,985 | 4,045 | +45 | +1.1% | 135,200 |
| 2019/02/22 | 3,970 | 4,060 | 3,970 | 4,000 | -35 | -0.9% | 108,100 |
| 2019/02/21 | 4,045 | 4,070 | 3,985 | 4,035 | ±0 | ±0% | 119,600 |
| 2019/02/20 | 3,975 | 4,035 | 3,930 | 4,035 | +5 | +0.1% | 180,000 |
| 2019/02/19 | 4,100 | 4,110 | 4,015 | 4,030 | -85 | -2.1% | 113,300 |
| 2019/02/18 | 4,140 | 4,155 | 4,085 | 4,115 | +60 | +1.5% | 97,100 |
| 2019/02/15 | 4,090 | 4,090 | 4,010 | 4,055 | -60 | -1.5% | 93,800 |
| 2019/02/14 | 4,115 | 4,155 | 4,095 | 4,115 | -15 | -0.4% | 72,600 |
| 2019/02/13 | 4,150 | 4,165 | 4,065 | 4,130 | +30 | +0.7% | 78,500 |
| 2019/02/12 | 4,055 | 4,100 | 4,010 | 4,100 | +80 | +2% | 108,000 |
| 2019/02/08 | 4,100 | 4,100 | 3,995 | 4,020 | -115 | -2.8% | 77,500 |
| 2019/02/07 | 4,210 | 4,240 | 4,115 | 4,135 | -60 | -1.4% | 119,400 |
| 2019/02/06 | 4,105 | 4,220 | 4,080 | 4,195 | +70 | +1.7% | 117,800 |
| 2019/02/05 | 4,140 | 4,180 | 4,080 | 4,125 | ±0 | ±0% | 214,500 |
| 2019/02/04 | 4,235 | 4,285 | 4,105 | 4,125 | -110 | -2.6% | 295,100 |
| 2019/02/01 | 3,935 | 4,240 | 3,935 | 4,235 | +250 | +6.3% | 279,200 |
| 2019/01/31 | 4,100 | 4,105 | 3,925 | 3,985 | -25 | -0.6% | 235,600 |
| 2019/01/30 | 4,130 | 4,145 | 4,000 | 4,010 | -120 | -2.9% | 264,500 |
| 2019/01/29 | 4,030 | 4,145 | 4,020 | 4,130 | +100 | +2.5% | 152,700 |
| 2019/01/28 | 3,995 | 4,040 | 3,950 | 4,030 | +45 | +1.1% | 80,500 |
| 2019/01/25 | 3,920 | 4,060 | 3,920 | 3,985 | +30 | +0.8% | 87,500 |
| 2019/01/24 | 3,955 | 4,000 | 3,905 | 3,955 | -25 | -0.6% | 84,000 |
| 2019/01/23 | 4,000 | 4,035 | 3,970 | 3,980 | -60 | -1.5% | 131,500 |
| 2019/01/22 | 4,050 | 4,105 | 4,005 | 4,040 | +30 | +0.7% | 123,900 |
| 2019/01/21 | 4,050 | 4,065 | 3,985 | 4,010 | +15 | +0.4% | 93,200 |
| 2019/01/18 | 3,950 | 4,070 | 3,935 | 3,995 | +50 | +1.3% | 170,500 |
| 2019/01/17 | 3,830 | 3,955 | 3,810 | 3,945 | +120 | +3.1% | 196,300 |
| 2019/01/16 | 3,940 | 3,940 | 3,810 | 3,825 | -125 | -3.2% | 140,000 |
| 2019/01/15 | 3,860 | 4,055 | 3,860 | 3,950 | +50 | +1.3% | 158,900 |
| 2019/01/11 | 3,840 | 4,040 | 3,830 | 3,900 | +50 | +1.3% | 200,100 |
| 2019/01/10 | 3,830 | 3,905 | 3,785 | 3,850 | -5 | -0.1% | 98,300 |
| 2019/01/09 | 3,840 | 3,940 | 3,815 | 3,855 | +10 | +0.3% | 164,500 |
| 2019/01/08 | 4,020 | 4,050 | 3,845 | 3,845 | -185 | -4.6% | 234,900 |
| 2019/01/07 | 4,030 | 4,065 | 3,975 | 4,030 | +115 | +2.9% | 228,700 |
| 2019/01/04 | 3,920 | 4,020 | 3,890 | 3,915 | -75 | -1.9% | 174,700 |
| 2018/12/28 | 3,920 | 4,005 | 3,900 | 3,990 | +10 | +0.3% | 164,800 |
| 2018/12/27 | 3,890 | 4,045 | 3,890 | 3,980 | +260 | +7% | 458,600 |
| 2018/12/26 | 3,740 | 3,850 | 3,680 | 3,720 | +25 | +0.7% | 184,600 |
| 2018/12/25 | 3,725 | 3,750 | 3,615 | 3,695 | -120 | -3.1% | 285,600 |
| 2018/12/21 | 3,900 | 3,965 | 3,795 | 3,815 | -115 | -2.9% | 233,600 |
| 2018/12/20 | 4,005 | 4,150 | 3,910 | 3,930 | -120 | -3% | 186,700 |
| 2018/12/19 | 4,065 | 4,170 | 4,025 | 4,050 | -85 | -2.1% | 140,500 |
| 2018/12/18 | 4,170 | 4,170 | 4,060 | 4,135 | -95 | -2.2% | 249,400 |
| 2018/12/17 | 4,155 | 4,280 | 4,115 | 4,230 | +100 | +2.4% | 180,700 |
| 2018/12/14 | 4,175 | 4,200 | 4,095 | 4,130 | -60 | -1.4% | 158,500 |
| 2018/12/13 | 4,170 | 4,195 | 4,100 | 4,190 | +20 | +0.5% | 146,600 |
| 2018/12/12 | 4,285 | 4,325 | 4,145 | 4,170 | -65 | -1.5% | 363,400 |
1401～
1450
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
