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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,345.5 | 2,364 | 2,328 | 2,348 | +9.5 | +0.4% | 278,700 |
| 2024/08/20 | 2,291.5 | 2,338.5 | 2,291.5 | 2,338.5 | +24.5 | +1.1% | 259,200 |
| 2024/08/19 | 2,320 | 2,345 | 2,307 | 2,314 | -18 | -0.8% | 253,700 |
| 2024/08/16 | 2,332 | 2,348 | 2,310 | 2,332 | +15 | +0.6% | 194,900 |
| 2024/08/15 | 2,293 | 2,317 | 2,282.5 | 2,317 | +22.5 | +1% | 234,600 |
| 2024/08/14 | 2,323.5 | 2,332 | 2,288.5 | 2,294.5 | -14 | -0.6% | 391,600 |
| 2024/08/13 | 2,269 | 2,308.5 | 2,264 | 2,308.5 | +8 | +0.3% | 178,300 |
| 2024/08/09 | 2,322.5 | 2,330.5 | 2,273 | 2,300.5 | +3.5 | +0.2% | 357,600 |
| 2024/08/08 | 2,298.5 | 2,345 | 2,279.5 | 2,297 | -4 | -0.2% | 286,100 |
| 2024/08/07 | 2,237.5 | 2,355.5 | 2,232 | 2,301 | +39 | +1.7% | 502,100 |
| 2024/08/06 | 2,220.5 | 2,283 | 2,154.5 | 2,262 | +169 | +8.1% | 791,600 |
| 2024/08/05 | 2,153.5 | 2,207 | 2,081.5 | 2,093 | -73 | -3.4% | 601,000 |
| 2024/08/02 | 2,221 | 2,240 | 2,155 | 2,166 | -105.5 | -4.6% | 448,800 |
| 2024/08/01 | 2,300 | 2,306 | 2,257.5 | 2,271.5 | -78 | -3.3% | 606,700 |
| 2024/07/31 | 2,375 | 2,400 | 2,275 | 2,349.5 | -148.5 | -5.9% | 1,358,900 |
| 2024/07/30 | 2,537 | 2,542.5 | 2,480 | 2,498 | -27 | -1.1% | 342,100 |
| 2024/07/29 | 2,445 | 2,536 | 2,443 | 2,525 | +62 | +2.5% | 314,800 |
| 2024/07/26 | 2,430.5 | 2,490.5 | 2,430.5 | 2,463 | +50.5 | +2.1% | 463,300 |
| 2024/07/25 | 2,444 | 2,458 | 2,397 | 2,412.5 | -25 | -1% | 443,700 |
| 2024/07/24 | 2,450.5 | 2,453 | 2,403.5 | 2,437.5 | -48.5 | -2% | 670,400 |
| 2024/07/23 | 2,482.5 | 2,519 | 2,479.5 | 2,486 | -21.5 | -0.9% | 424,600 |
| 2024/07/22 | 2,493 | 2,520 | 2,489 | 2,507.5 | +23 | +0.9% | 416,500 |
| 2024/07/19 | 2,503.5 | 2,522 | 2,479 | 2,484.5 | -19 | -0.8% | 330,300 |
| 2024/07/18 | 2,436.5 | 2,530 | 2,436.5 | 2,503.5 | +79 | +3.3% | 617,100 |
| 2024/07/17 | 2,396 | 2,431 | 2,380 | 2,424.5 | +46 | +1.9% | 432,800 |
| 2024/07/16 | 2,402 | 2,402 | 2,375 | 2,378.5 | -43 | -1.8% | 349,200 |
| 2024/07/12 | 2,393.5 | 2,421.5 | 2,391 | 2,421.5 | +28.5 | +1.2% | 293,200 |
| 2024/07/11 | 2,356 | 2,405 | 2,356 | 2,393 | +47 | +2% | 478,300 |
| 2024/07/10 | 2,365 | 2,366.5 | 2,339 | 2,346 | -33.5 | -1.4% | 491,700 |
| 2024/07/09 | 2,348 | 2,394 | 2,346 | 2,379.5 | +26 | +1.1% | 373,800 |
| 2024/07/08 | 2,383 | 2,391.5 | 2,323.5 | 2,353.5 | -47.5 | -2% | 549,100 |
| 2024/07/05 | 2,410 | 2,412.5 | 2,387 | 2,401 | -17.5 | -0.7% | 275,600 |
| 2024/07/04 | 2,397 | 2,434 | 2,397 | 2,418.5 | +22 | +0.9% | 246,600 |
| 2024/07/03 | 2,395 | 2,418 | 2,394.5 | 2,396.5 | +2 | +0.1% | 283,600 |
| 2024/07/02 | 2,373.5 | 2,406 | 2,366.5 | 2,394.5 | +1.5 | +0.1% | 599,400 |
| 2024/07/01 | 2,427 | 2,457.5 | 2,393 | 2,393 | -24.5 | -1% | 294,000 |
| 2024/06/28 | 2,440 | 2,449 | 2,401.5 | 2,417.5 | -27.5 | -1.1% | 316,200 |
| 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 |
151～
200
件表示中 / 3673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 | 236,300円 | +2.9% | +13.6% | 3.91% | 18.40倍 | 3.95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 |
| トライアル | 220,000円 | +12.6% | +20.3% | 0.73% | 19.56倍 | 2.24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 |
| クリレスＨＤ | 125,600円 | +7.0% | +31.2% | 0.64% | 43.33倍 | 6.92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 | 240,800円 | +6.4% | +30.6% | 1.66% | 8.84倍 | 1.25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 |
| Ｈ２Ｏリテイル | 195,300円 | +3.7% | +14.8% | 2.05% | 7.83倍 | 0.82倍 |
|
０７年阪急、阪神百貨店が統合し誕生。関西の雄。食品スーパー展開。旧関西スーパーと経営統合 |
市場注目の銘柄
チャート関連のコラム
