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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 3,295 | 3,325 | 3,260 | 3,295 | +5 | +0.2% | 119,400 |
| 2016/11/30 | 3,265 | 3,290 | 3,245 | 3,290 | +25 | +0.8% | 84,400 |
| 2016/11/29 | 3,250 | 3,280 | 3,240 | 3,265 | -10 | -0.3% | 58,200 |
| 2016/11/28 | 3,205 | 3,285 | 3,200 | 3,275 | +100 | +3.1% | 94,400 |
| 2016/11/25 | 3,150 | 3,185 | 3,140 | 3,175 | -15 | -0.5% | 136,100 |
| 2016/11/24 | 3,270 | 3,270 | 3,170 | 3,190 | -55 | -1.7% | 91,700 |
| 2016/11/22 | 3,200 | 3,250 | 3,190 | 3,245 | +25 | +0.8% | 110,400 |
| 2016/11/21 | 3,265 | 3,270 | 3,210 | 3,220 | -40 | -1.2% | 84,700 |
| 2016/11/18 | 3,285 | 3,285 | 3,215 | 3,260 | +10 | +0.3% | 80,300 |
| 2016/11/17 | 3,240 | 3,260 | 3,220 | 3,250 | -5 | -0.2% | 92,700 |
| 2016/11/16 | 3,170 | 3,265 | 3,170 | 3,255 | +110 | +3.5% | 204,700 |
| 2016/11/15 | 3,110 | 3,150 | 3,085 | 3,145 | +30 | +1% | 137,500 |
| 2016/11/14 | 3,085 | 3,125 | 3,085 | 3,115 | +70 | +2.3% | 143,600 |
| 2016/11/11 | 3,130 | 3,140 | 3,035 | 3,045 | -45 | -1.5% | 129,900 |
| 2016/11/10 | 3,140 | 3,140 | 3,055 | 3,090 | +154 | +5.2% | 178,000 |
| 2016/11/09 | 3,100 | 3,110 | 2,902 | 2,936 | -104 | -3.4% | 199,300 |
| 2016/11/08 | 3,100 | 3,100 | 3,030 | 3,040 | -40 | -1.3% | 90,300 |
| 2016/11/07 | 3,110 | 3,125 | 3,055 | 3,080 | +20 | +0.7% | 178,100 |
| 2016/11/04 | 3,080 | 3,095 | 3,025 | 3,060 | -20 | -0.6% | 192,100 |
| 2016/11/02 | 3,170 | 3,175 | 3,075 | 3,080 | -130 | -4% | 184,000 |
| 2016/11/01 | 3,165 | 3,220 | 3,135 | 3,210 | +25 | +0.8% | 256,000 |
| 2016/10/31 | 3,180 | 3,190 | 3,105 | 3,185 | -65 | -2% | 414,300 |
| 2016/10/28 | 3,100 | 3,260 | 3,070 | 3,250 | +50 | +1.6% | 1,092,900 |
| 2016/10/27 | 3,155 | 3,220 | 3,145 | 3,200 | -50 | -1.5% | 264,200 |
| 2016/10/26 | 3,200 | 3,260 | 3,190 | 3,250 | +80 | +2.5% | 246,000 |
| 2016/10/25 | 3,085 | 3,170 | 3,085 | 3,170 | +100 | +3.3% | 251,600 |
| 2016/10/24 | 3,060 | 3,110 | 3,055 | 3,070 | -5 | -0.2% | 143,500 |
| 2016/10/21 | 3,195 | 3,195 | 3,040 | 3,075 | -140 | -4.4% | 277,900 |
| 2016/10/20 | 3,305 | 3,305 | 3,180 | 3,215 | -90 | -2.7% | 310,300 |
| 2016/10/19 | 3,270 | 3,335 | 3,265 | 3,305 | +35 | +1.1% | 166,600 |
| 2016/10/18 | 3,270 | 3,290 | 3,250 | 3,270 | +35 | +1.1% | 139,800 |
| 2016/10/17 | 3,300 | 3,300 | 3,225 | 3,235 | -55 | -1.7% | 133,200 |
| 2016/10/14 | 3,270 | 3,300 | 3,255 | 3,290 | +5 | +0.2% | 156,100 |
| 2016/10/13 | 3,255 | 3,300 | 3,235 | 3,285 | +30 | +0.9% | 214,700 |
| 2016/10/12 | 3,265 | 3,285 | 3,210 | 3,255 | -50 | -1.5% | 299,500 |
| 2016/10/11 | 3,250 | 3,315 | 3,245 | 3,305 | +80 | +2.5% | 190,700 |
| 2016/10/07 | 3,190 | 3,230 | 3,145 | 3,225 | ±0 | ±0% | 235,400 |
| 2016/10/06 | 3,190 | 3,225 | 3,165 | 3,225 | +5 | +0.2% | 261,600 |
| 2016/10/05 | 3,200 | 3,220 | 3,155 | 3,220 | -5 | -0.2% | 282,400 |
| 2016/10/04 | 3,210 | 3,230 | 3,185 | 3,225 | +15 | +0.5% | 119,700 |
| 2016/10/03 | 3,135 | 3,225 | 3,135 | 3,210 | +75 | +2.4% | 130,900 |
| 2016/09/30 | 3,200 | 3,205 | 3,135 | 3,135 | -120 | -3.7% | 160,100 |
| 2016/09/29 | 3,240 | 3,285 | 3,215 | 3,255 | +75 | +2.4% | 160,600 |
| 2016/09/28 | 3,185 | 3,220 | 3,165 | 3,180 | -55 | -1.7% | 147,300 |
| 2016/09/27 | 3,150 | 3,240 | 3,125 | 3,235 | +20 | +0.6% | 172,800 |
| 2016/09/26 | 3,250 | 3,250 | 3,175 | 3,215 | -45 | -1.4% | 131,600 |
| 2016/09/23 | 3,215 | 3,270 | 3,180 | 3,260 | +70 | +2.2% | 199,900 |
| 2016/09/21 | 3,150 | 3,195 | 3,120 | 3,190 | +70 | +2.2% | 204,500 |
| 2016/09/20 | 3,110 | 3,165 | 3,080 | 3,120 | +30 | +1% | 221,200 |
| 2016/09/16 | 3,035 | 3,095 | 3,015 | 3,090 | +75 | +2.5% | 151,300 |
1951～
2000
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
