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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,399.5 | 2,461 | 2,391 | 2,445 | +39.5 | +1.6% | 375,000 |
| 2024/06/26 | 2,408.5 | 2,428 | 2,369 | 2,405.5 | +47 | +2% | 600,000 |
| 2024/06/25 | 2,325 | 2,373 | 2,313 | 2,358.5 | +23 | +1% | 328,900 |
| 2024/06/24 | 2,366 | 2,372.5 | 2,315.5 | 2,335.5 | -26 | -1.1% | 334,400 |
| 2024/06/21 | 2,366 | 2,387 | 2,357.5 | 2,361.5 | +7 | +0.3% | 771,400 |
| 2024/06/20 | 2,350 | 2,369.5 | 2,335 | 2,354.5 | -24 | -1% | 315,400 |
| 2024/06/19 | 2,392 | 2,403.5 | 2,366 | 2,378.5 | +10 | +0.4% | 220,200 |
| 2024/06/18 | 2,369 | 2,385.5 | 2,345 | 2,368.5 | +5 | +0.2% | 502,200 |
| 2024/06/17 | 2,353 | 2,369.5 | 2,334.5 | 2,363.5 | +13 | +0.6% | 326,000 |
| 2024/06/14 | 2,290.5 | 2,372 | 2,256 | 2,350.5 | +10 | +0.4% | 437,400 |
| 2024/06/13 | 2,386 | 2,393.5 | 2,330 | 2,340.5 | -54 | -2.3% | 255,100 |
| 2024/06/12 | 2,412 | 2,423 | 2,382.5 | 2,394.5 | -17.5 | -0.7% | 376,600 |
| 2024/06/11 | 2,403 | 2,438 | 2,403 | 2,412 | +10 | +0.4% | 235,000 |
| 2024/06/10 | 2,336.5 | 2,429.5 | 2,336.5 | 2,402 | +68 | +2.9% | 262,500 |
| 2024/06/07 | 2,323.5 | 2,345.5 | 2,312.5 | 2,334 | +10.5 | +0.5% | 345,600 |
| 2024/06/06 | 2,375 | 2,375 | 2,320 | 2,323.5 | -54.5 | -2.3% | 295,800 |
| 2024/06/05 | 2,389 | 2,389 | 2,353 | 2,378 | -26.5 | -1.1% | 309,200 |
| 2024/06/04 | 2,361 | 2,404.5 | 2,349 | 2,404.5 | +22 | +0.9% | 276,000 |
| 2024/06/03 | 2,372 | 2,390 | 2,349.5 | 2,382.5 | -7 | -0.3% | 292,200 |
| 2024/05/31 | 2,372 | 2,394.5 | 2,367 | 2,389.5 | +25 | +1.1% | 406,900 |
| 2024/05/30 | 2,334 | 2,375 | 2,325 | 2,364.5 | +25.5 | +1.1% | 271,900 |
| 2024/05/29 | 2,370 | 2,386.5 | 2,318.5 | 2,339 | -57.5 | -2.4% | 392,700 |
| 2024/05/28 | 2,410 | 2,413.5 | 2,387.5 | 2,396.5 | -20 | -0.8% | 208,700 |
| 2024/05/27 | 2,418 | 2,423 | 2,390 | 2,416.5 | +0.5 | ±0% | 221,800 |
| 2024/05/24 | 2,382 | 2,423 | 2,382 | 2,416 | +1.5 | +0.1% | 166,400 |
| 2024/05/23 | 2,417.5 | 2,421 | 2,386 | 2,414.5 | -20.5 | -0.8% | 235,800 |
| 2024/05/22 | 2,464.5 | 2,472.5 | 2,428.5 | 2,435 | -62 | -2.5% | 241,100 |
| 2024/05/21 | 2,510 | 2,527.5 | 2,491.5 | 2,497 | +4 | +0.2% | 236,100 |
| 2024/05/20 | 2,466 | 2,493 | 2,450 | 2,493 | +45.5 | +1.9% | 289,300 |
| 2024/05/17 | 2,466 | 2,475.5 | 2,439 | 2,447.5 | -7.5 | -0.3% | 122,700 |
| 2024/05/16 | 2,450 | 2,459 | 2,427 | 2,455 | +38.5 | +1.6% | 194,000 |
| 2024/05/15 | 2,450 | 2,465 | 2,414.5 | 2,416.5 | -44 | -1.8% | 178,500 |
| 2024/05/14 | 2,467.5 | 2,486.5 | 2,446 | 2,460.5 | +14 | +0.6% | 270,700 |
| 2024/05/13 | 2,473.5 | 2,486 | 2,439 | 2,446.5 | -57.5 | -2.3% | 216,800 |
| 2024/05/10 | 2,486.5 | 2,506.5 | 2,449.5 | 2,504 | +52.5 | +2.1% | 323,900 |
| 2024/05/09 | 2,463.5 | 2,480 | 2,439 | 2,451.5 | +22 | +0.9% | 307,400 |
| 2024/05/08 | 2,441.5 | 2,448.5 | 2,413.5 | 2,429.5 | +10.5 | +0.4% | 203,800 |
| 2024/05/07 | 2,462.5 | 2,479 | 2,406 | 2,419 | -3 | -0.1% | 413,900 |
| 2024/05/02 | 2,450 | 2,467 | 2,408 | 2,422 | -56.5 | -2.3% | 325,100 |
| 2024/05/01 | 2,712.5 | 2,712.5 | 2,478.5 | 2,478.5 | -89.5 | -3.5% | 497,500 |
| 2024/04/30 | 2,601 | 2,613 | 2,538 | 2,568 | -32 | -1.2% | 319,700 |
| 2024/04/26 | 2,548.5 | 2,624 | 2,539 | 2,600 | +38 | +1.5% | 316,000 |
| 2024/04/25 | 2,591 | 2,604 | 2,550 | 2,562 | -20.5 | -0.8% | 233,200 |
| 2024/04/24 | 2,580 | 2,595.5 | 2,571.5 | 2,582.5 | -6 | -0.2% | 187,400 |
| 2024/04/23 | 2,608 | 2,619 | 2,569.5 | 2,588.5 | -1.5 | -0.1% | 188,700 |
| 2024/04/22 | 2,537 | 2,590 | 2,531.5 | 2,590 | +101 | +4.1% | 249,000 |
| 2024/04/19 | 2,517.5 | 2,521 | 2,473.5 | 2,489 | -51.5 | -2% | 266,700 |
| 2024/04/18 | 2,536.5 | 2,559 | 2,513 | 2,540.5 | +7 | +0.3% | 192,700 |
| 2024/04/17 | 2,632.5 | 2,633 | 2,529 | 2,533.5 | -97 | -3.7% | 350,200 |
| 2024/04/16 | 2,620.5 | 2,662.5 | 2,610 | 2,630.5 | -1.5 | -0.1% | 363,200 |
101～
150
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
