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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 3,590 | 3,600 | 3,465 | 3,550 | -25 | -0.7% | 209,000 |
| 2017/07/07 | 3,665 | 3,670 | 3,570 | 3,575 | -110 | -3% | 131,600 |
| 2017/07/06 | 3,675 | 3,700 | 3,645 | 3,685 | -30 | -0.8% | 84,900 |
| 2017/07/05 | 3,670 | 3,715 | 3,645 | 3,715 | +35 | +1% | 82,500 |
| 2017/07/04 | 3,740 | 3,740 | 3,660 | 3,680 | -30 | -0.8% | 59,600 |
| 2017/07/03 | 3,660 | 3,725 | 3,660 | 3,710 | +70 | +1.9% | 83,000 |
| 2017/06/30 | 3,680 | 3,690 | 3,620 | 3,640 | -85 | -2.3% | 89,000 |
| 2017/06/29 | 3,755 | 3,765 | 3,690 | 3,725 | -20 | -0.5% | 71,500 |
| 2017/06/28 | 3,705 | 3,775 | 3,700 | 3,745 | +45 | +1.2% | 120,300 |
| 2017/06/27 | 3,715 | 3,745 | 3,690 | 3,700 | ±0 | ±0% | 114,200 |
| 2017/06/26 | 3,630 | 3,705 | 3,620 | 3,700 | +65 | +1.8% | 84,500 |
| 2017/06/23 | 3,655 | 3,655 | 3,620 | 3,635 | -25 | -0.7% | 116,500 |
| 2017/06/22 | 3,645 | 3,670 | 3,605 | 3,660 | +20 | +0.5% | 92,100 |
| 2017/06/21 | 3,675 | 3,750 | 3,635 | 3,640 | -105 | -2.8% | 167,000 |
| 2017/06/20 | 3,735 | 3,800 | 3,720 | 3,745 | +50 | +1.4% | 110,500 |
| 2017/06/19 | 3,655 | 3,745 | 3,650 | 3,695 | +80 | +2.2% | 96,300 |
| 2017/06/16 | 3,655 | 3,655 | 3,605 | 3,615 | -60 | -1.6% | 177,300 |
| 2017/06/15 | 3,710 | 3,710 | 3,655 | 3,675 | -30 | -0.8% | 137,200 |
| 2017/06/14 | 3,740 | 3,785 | 3,700 | 3,705 | ±0 | ±0% | 89,900 |
| 2017/06/13 | 3,695 | 3,735 | 3,660 | 3,705 | -10 | -0.3% | 147,500 |
| 2017/06/12 | 3,755 | 3,755 | 3,695 | 3,715 | -65 | -1.7% | 165,800 |
| 2017/06/09 | 3,800 | 3,800 | 3,740 | 3,780 | -5 | -0.1% | 111,000 |
| 2017/06/08 | 3,805 | 3,845 | 3,785 | 3,785 | -45 | -1.2% | 98,600 |
| 2017/06/07 | 3,860 | 3,860 | 3,805 | 3,830 | -35 | -0.9% | 130,300 |
| 2017/06/06 | 3,880 | 3,885 | 3,825 | 3,865 | -15 | -0.4% | 119,600 |
| 2017/06/05 | 3,830 | 3,895 | 3,810 | 3,880 | +35 | +0.9% | 170,400 |
| 2017/06/02 | 3,815 | 3,860 | 3,810 | 3,845 | +50 | +1.3% | 226,300 |
| 2017/06/01 | 3,710 | 3,795 | 3,710 | 3,795 | +85 | +2.3% | 186,000 |
| 2017/05/31 | 3,705 | 3,740 | 3,675 | 3,710 | +15 | +0.4% | 231,900 |
| 2017/05/30 | 3,640 | 3,700 | 3,625 | 3,695 | +40 | +1.1% | 171,600 |
| 2017/05/29 | 3,635 | 3,665 | 3,615 | 3,655 | +15 | +0.4% | 107,000 |
| 2017/05/26 | 3,595 | 3,645 | 3,570 | 3,640 | +45 | +1.3% | 215,700 |
| 2017/05/25 | 3,495 | 3,610 | 3,485 | 3,595 | +105 | +3% | 216,900 |
| 2017/05/24 | 3,455 | 3,495 | 3,455 | 3,490 | +45 | +1.3% | 102,000 |
| 2017/05/23 | 3,410 | 3,460 | 3,400 | 3,445 | +15 | +0.4% | 162,200 |
| 2017/05/22 | 3,400 | 3,460 | 3,380 | 3,430 | +20 | +0.6% | 136,800 |
| 2017/05/19 | 3,400 | 3,425 | 3,355 | 3,410 | +25 | +0.7% | 133,400 |
| 2017/05/18 | 3,340 | 3,395 | 3,320 | 3,385 | +5 | +0.1% | 153,100 |
| 2017/05/17 | 3,255 | 3,395 | 3,255 | 3,380 | +95 | +2.9% | 291,400 |
| 2017/05/16 | 3,250 | 3,290 | 3,235 | 3,285 | +50 | +1.5% | 119,200 |
| 2017/05/15 | 3,200 | 3,250 | 3,185 | 3,235 | +30 | +0.9% | 133,100 |
| 2017/05/12 | 3,220 | 3,240 | 3,190 | 3,205 | -35 | -1.1% | 115,400 |
| 2017/05/11 | 3,290 | 3,290 | 3,235 | 3,240 | -20 | -0.6% | 80,300 |
| 2017/05/10 | 3,220 | 3,285 | 3,210 | 3,260 | +55 | +1.7% | 163,200 |
| 2017/05/09 | 3,195 | 3,265 | 3,175 | 3,205 | +15 | +0.5% | 166,800 |
| 2017/05/08 | 3,175 | 3,205 | 3,140 | 3,190 | +65 | +2.1% | 177,300 |
| 2017/05/02 | 3,140 | 3,170 | 3,120 | 3,125 | -30 | -1% | 150,600 |
| 2017/05/01 | 3,205 | 3,210 | 3,140 | 3,155 | -50 | -1.6% | 359,000 |
| 2017/04/28 | 3,260 | 3,280 | 3,165 | 3,205 | -105 | -3.2% | 418,700 |
| 2017/04/27 | 3,375 | 3,375 | 3,285 | 3,310 | -35 | -1% | 165,500 |
1901～
1950
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
