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 |
|---|---|---|---|---|---|---|---|
| 2018/11/15 | 3,785 | 3,930 | 3,780 | 3,875 | +30 | +0.8% | 224,200 |
| 2018/11/14 | 3,740 | 3,920 | 3,710 | 3,845 | +120 | +3.2% | 431,700 |
| 2018/11/13 | 3,620 | 3,740 | 3,575 | 3,725 | +75 | +2.1% | 363,900 |
| 2018/11/12 | 3,720 | 3,720 | 3,595 | 3,650 | -105 | -2.8% | 249,600 |
| 2018/11/09 | 3,710 | 3,780 | 3,680 | 3,755 | +5 | +0.1% | 277,300 |
| 2018/11/08 | 3,605 | 3,775 | 3,605 | 3,750 | +175 | +4.9% | 285,500 |
| 2018/11/07 | 3,490 | 3,590 | 3,485 | 3,575 | +85 | +2.4% | 259,200 |
| 2018/11/06 | 3,510 | 3,515 | 3,435 | 3,490 | -10 | -0.3% | 137,200 |
| 2018/11/05 | 3,455 | 3,590 | 3,425 | 3,500 | +15 | +0.4% | 266,600 |
| 2018/11/02 | 3,490 | 3,510 | 3,400 | 3,485 | -10 | -0.3% | 224,000 |
| 2018/11/01 | 3,395 | 3,545 | 3,355 | 3,495 | +80 | +2.3% | 358,700 |
| 2018/10/31 | 3,425 | 3,500 | 3,350 | 3,415 | -10 | -0.3% | 409,900 |
| 2018/10/30 | 3,205 | 3,425 | 3,145 | 3,425 | +225 | +7% | 547,500 |
| 2018/10/29 | 3,430 | 3,430 | 3,120 | 3,200 | -285 | -8.2% | 1,205,400 |
| 2018/10/26 | 3,765 | 3,815 | 3,485 | 3,485 | -700 | -16.7% | 561,800 |
| 2018/10/25 | 4,310 | 4,335 | 4,165 | 4,185 | -190 | -4.3% | 182,600 |
| 2018/10/24 | 4,335 | 4,400 | 4,275 | 4,375 | -5 | -0.1% | 150,000 |
| 2018/10/23 | 4,500 | 4,505 | 4,345 | 4,380 | -105 | -2.3% | 269,300 |
| 2018/10/22 | 4,470 | 4,530 | 4,440 | 4,485 | -25 | -0.6% | 178,700 |
| 2018/10/19 | 4,390 | 4,525 | 4,385 | 4,510 | +50 | +1.1% | 881,800 |
| 2018/10/18 | 4,550 | 4,565 | 4,440 | 4,460 | -230 | -4.9% | 713,400 |
| 2018/10/17 | 4,625 | 4,725 | 4,615 | 4,690 | +95 | +2.1% | 125,600 |
| 2018/10/16 | 4,705 | 4,735 | 4,545 | 4,595 | -125 | -2.6% | 159,500 |
| 2018/10/15 | 4,805 | 4,835 | 4,695 | 4,720 | -145 | -3% | 199,200 |
| 2018/10/12 | 4,855 | 4,920 | 4,790 | 4,865 | -70 | -1.4% | 174,300 |
| 2018/10/11 | 5,070 | 5,120 | 4,910 | 4,935 | -275 | -5.3% | 149,700 |
| 2018/10/10 | 5,220 | 5,250 | 5,120 | 5,210 | +40 | +0.8% | 141,200 |
| 2018/10/09 | 5,350 | 5,450 | 5,130 | 5,170 | -280 | -5.1% | 198,700 |
| 2018/10/05 | 5,620 | 5,630 | 5,430 | 5,450 | -160 | -2.9% | 139,700 |
| 2018/10/04 | 5,750 | 5,750 | 5,540 | 5,610 | -70 | -1.2% | 111,400 |
| 2018/10/03 | 5,740 | 5,850 | 5,650 | 5,680 | +20 | +0.4% | 122,600 |
| 2018/10/02 | 5,670 | 5,680 | 5,560 | 5,660 | +60 | +1.1% | 204,900 |
| 2018/10/01 | 5,670 | 5,670 | 5,540 | 5,600 | -70 | -1.2% | 151,100 |
| 2018/09/28 | 5,740 | 5,790 | 5,650 | 5,670 | -10 | -0.2% | 171,300 |
| 2018/09/27 | 5,720 | 5,770 | 5,640 | 5,680 | -40 | -0.7% | 169,600 |
| 2018/09/26 | 5,720 | 5,750 | 5,600 | 5,720 | -50 | -0.9% | 201,800 |
| 2018/09/25 | 5,760 | 5,810 | 5,590 | 5,770 | +10 | +0.2% | 449,500 |
| 2018/09/21 | 5,830 | 6,010 | 5,760 | 5,760 | -60 | -1% | 793,300 |
| 2018/09/20 | 5,940 | 5,940 | 5,790 | 5,820 | -90 | -1.5% | 150,900 |
| 2018/09/19 | 5,990 | 5,990 | 5,790 | 5,910 | -10 | -0.2% | 144,800 |
| 2018/09/18 | 5,620 | 5,950 | 5,600 | 5,920 | +340 | +6.1% | 294,500 |
| 2018/09/14 | 5,560 | 5,600 | 5,470 | 5,580 | +70 | +1.3% | 187,900 |
| 2018/09/13 | 5,360 | 5,580 | 5,330 | 5,510 | +250 | +4.8% | 237,800 |
| 2018/09/12 | 5,220 | 5,290 | 5,120 | 5,260 | +140 | +2.7% | 173,200 |
| 2018/09/11 | 5,140 | 5,180 | 5,060 | 5,120 | -10 | -0.2% | 79,200 |
| 2018/09/10 | 5,150 | 5,220 | 5,080 | 5,130 | -90 | -1.7% | 87,000 |
| 2018/09/07 | 5,180 | 5,260 | 5,160 | 5,220 | -50 | -0.9% | 63,900 |
| 2018/09/06 | 5,200 | 5,310 | 5,130 | 5,270 | +70 | +1.3% | 97,600 |
| 2018/09/05 | 5,290 | 5,300 | 5,190 | 5,200 | -100 | -1.9% | 99,700 |
| 2018/09/04 | 5,240 | 5,390 | 5,220 | 5,300 | +50 | +1% | 154,800 |
1651～
1700
件表示中 / 3769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 | 287,300円 | +2.0% | +7.6% | 3.59% | 22.42倍 | 4.65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 | 335,000円 | +9.0% | +17.2% | 1.37% | 8.04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 | 8.40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 |
| トライアル | 260,000円 | +64.0% | -37.4% | 0.62% | 635.70倍 | 2.52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 |
| ビックカメラ | 163,400円 | +4.9% | +20.0% | 2.45% | 16.46倍 | 1.78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 |
市場注目の銘柄
チャート関連のコラム
