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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 3,875 | 3,935 | 3,850 | 3,915 | ±0 | ±0% | 49,400 |
| 2017/12/04 | 3,980 | 4,065 | 3,910 | 3,915 | -110 | -2.7% | 94,200 |
| 2017/12/01 | 3,975 | 4,030 | 3,940 | 4,025 | +55 | +1.4% | 94,800 |
| 2017/11/30 | 3,950 | 3,990 | 3,900 | 3,970 | +15 | +0.4% | 70,700 |
| 2017/11/29 | 3,925 | 3,955 | 3,905 | 3,955 | +45 | +1.2% | 46,200 |
| 2017/11/28 | 3,960 | 3,960 | 3,895 | 3,910 | -35 | -0.9% | 69,000 |
| 2017/11/27 | 4,005 | 4,020 | 3,920 | 3,945 | -110 | -2.7% | 75,900 |
| 2017/11/24 | 3,905 | 4,080 | 3,900 | 4,055 | +170 | +4.4% | 171,400 |
| 2017/11/22 | 3,960 | 3,960 | 3,855 | 3,885 | -20 | -0.5% | 81,800 |
| 2017/11/21 | 3,950 | 3,960 | 3,890 | 3,905 | ±0 | ±0% | 91,800 |
| 2017/11/20 | 3,785 | 3,920 | 3,775 | 3,905 | +190 | +5.1% | 175,100 |
| 2017/11/17 | 3,830 | 3,845 | 3,700 | 3,715 | -70 | -1.8% | 128,800 |
| 2017/11/16 | 3,745 | 3,805 | 3,740 | 3,785 | +20 | +0.5% | 77,400 |
| 2017/11/15 | 3,910 | 3,915 | 3,750 | 3,765 | -145 | -3.7% | 99,400 |
| 2017/11/14 | 3,935 | 3,955 | 3,890 | 3,910 | -10 | -0.3% | 122,200 |
| 2017/11/13 | 3,915 | 3,970 | 3,915 | 3,920 | +10 | +0.3% | 112,100 |
| 2017/11/10 | 3,910 | 3,975 | 3,910 | 3,910 | -40 | -1% | 106,700 |
| 2017/11/09 | 4,030 | 4,045 | 3,905 | 3,950 | -55 | -1.4% | 207,700 |
| 2017/11/08 | 3,935 | 4,005 | 3,920 | 4,005 | +70 | +1.8% | 214,900 |
| 2017/11/07 | 3,785 | 3,940 | 3,775 | 3,935 | +150 | +4% | 287,600 |
| 2017/11/06 | 3,740 | 3,890 | 3,730 | 3,785 | +60 | +1.6% | 208,800 |
| 2017/11/02 | 3,770 | 3,770 | 3,685 | 3,725 | -40 | -1.1% | 127,300 |
| 2017/11/01 | 3,650 | 3,775 | 3,635 | 3,765 | +175 | +4.9% | 309,000 |
| 2017/10/31 | 3,445 | 3,640 | 3,425 | 3,590 | +210 | +6.2% | 376,900 |
| 2017/10/30 | 3,465 | 3,485 | 3,355 | 3,380 | -295 | -8% | 381,500 |
| 2017/10/27 | 3,665 | 3,695 | 3,615 | 3,675 | +60 | +1.7% | 184,200 |
| 2017/10/26 | 3,740 | 3,750 | 3,600 | 3,615 | -195 | -5.1% | 197,500 |
| 2017/10/25 | 3,820 | 3,835 | 3,775 | 3,810 | ±0 | ±0% | 166,500 |
| 2017/10/24 | 3,735 | 3,810 | 3,735 | 3,810 | +100 | +2.7% | 133,000 |
| 2017/10/23 | 3,710 | 3,720 | 3,670 | 3,710 | +5 | +0.1% | 91,500 |
| 2017/10/20 | 3,660 | 3,715 | 3,660 | 3,705 | +30 | +0.8% | 85,900 |
| 2017/10/19 | 3,675 | 3,695 | 3,645 | 3,675 | -10 | -0.3% | 88,800 |
| 2017/10/18 | 3,640 | 3,690 | 3,635 | 3,685 | +40 | +1.1% | 109,300 |
| 2017/10/17 | 3,660 | 3,670 | 3,595 | 3,645 | -15 | -0.4% | 116,600 |
| 2017/10/16 | 3,695 | 3,730 | 3,630 | 3,660 | -5 | -0.1% | 117,600 |
| 2017/10/13 | 3,625 | 3,680 | 3,595 | 3,665 | +30 | +0.8% | 142,700 |
| 2017/10/12 | 3,640 | 3,655 | 3,630 | 3,635 | -10 | -0.3% | 64,500 |
| 2017/10/11 | 3,620 | 3,650 | 3,620 | 3,645 | +20 | +0.6% | 52,400 |
| 2017/10/10 | 3,585 | 3,625 | 3,580 | 3,625 | +45 | +1.3% | 54,000 |
| 2017/10/06 | 3,635 | 3,660 | 3,575 | 3,580 | -40 | -1.1% | 70,100 |
| 2017/10/05 | 3,600 | 3,635 | 3,590 | 3,620 | +40 | +1.1% | 92,000 |
| 2017/10/04 | 3,585 | 3,630 | 3,565 | 3,580 | +25 | +0.7% | 95,000 |
| 2017/10/03 | 3,515 | 3,555 | 3,500 | 3,555 | +60 | +1.7% | 57,300 |
| 2017/10/02 | 3,470 | 3,520 | 3,470 | 3,495 | ±0 | ±0% | 48,300 |
| 2017/09/29 | 3,535 | 3,545 | 3,465 | 3,495 | -45 | -1.3% | 99,300 |
| 2017/09/28 | 3,580 | 3,590 | 3,510 | 3,540 | -45 | -1.3% | 122,100 |
| 2017/09/27 | 3,575 | 3,595 | 3,535 | 3,585 | +25 | +0.7% | 73,200 |
| 2017/09/26 | 3,490 | 3,595 | 3,485 | 3,560 | +35 | +1% | 97,900 |
| 2017/09/25 | 3,565 | 3,565 | 3,500 | 3,525 | -45 | -1.3% | 106,300 |
| 2017/09/22 | 3,575 | 3,580 | 3,545 | 3,570 | +5 | +0.1% | 56,300 |
1801～
1850
件表示中 / 3685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 | 254,700円 | +2.9% | +13.6% | 3.63% | 19.84倍 | 4.26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 |
| 高島屋 | 106,800円 | +4.6% | +1.0% | 2.43% | 8.10倍 | 0.69倍 |
|
東京、大阪など全国展開する老舗百貨店。東南アジアでも展開。ＳＣ子会社・東神開発の寄与大 |
| クリレスＨＤ | 146,400円 | +5.5% | +14.9% | 0.61% | 53.12倍 | 7.67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 | 231,600円 | +12.6% | +20.3% | 0.69% | 20.59倍 | 2.36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 | 145,800円 | +4.9% | +20.0% | 2.74% | 14.68倍 | 1.59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
