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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 3,500 | 3,780 | 3,430 | 3,760 | +260 | +7.4% | 190,300 |
| 2015/06/25 | 3,555 | 3,555 | 3,500 | 3,500 | -75 | -2.1% | 30,600 |
| 2015/06/24 | 3,530 | 3,595 | 3,530 | 3,575 | ±0 | ±0% | 75,100 |
| 2015/06/23 | 3,380 | 3,585 | 3,355 | 3,575 | +145 | +4.2% | 153,000 |
| 2015/06/22 | 3,390 | 3,435 | 3,360 | 3,430 | +40 | +1.2% | 86,800 |
| 2015/06/19 | 3,510 | 3,510 | 3,385 | 3,390 | -70 | -2% | 114,500 |
| 2015/06/18 | 3,575 | 3,575 | 3,440 | 3,460 | -60 | -1.7% | 57,200 |
| 2015/06/17 | 3,600 | 3,600 | 3,480 | 3,520 | -45 | -1.3% | 77,100 |
| 2015/06/16 | 3,575 | 3,585 | 3,515 | 3,565 | +60 | +1.7% | 61,300 |
| 2015/06/15 | 3,510 | 3,540 | 3,495 | 3,505 | +30 | +0.9% | 69,200 |
| 2015/06/12 | 3,590 | 3,600 | 3,455 | 3,475 | -95 | -2.7% | 155,100 |
| 2015/06/11 | 3,430 | 3,580 | 3,415 | 3,570 | +165 | +4.8% | 126,600 |
| 2015/06/10 | 3,350 | 3,465 | 3,345 | 3,405 | +60 | +1.8% | 144,900 |
| 2015/06/09 | 3,435 | 3,455 | 3,335 | 3,345 | -110 | -3.2% | 90,400 |
| 2015/06/08 | 3,425 | 3,480 | 3,385 | 3,455 | +70 | +2.1% | 71,400 |
| 2015/06/05 | 3,380 | 3,410 | 3,350 | 3,385 | +10 | +0.3% | 60,100 |
| 2015/06/04 | 3,345 | 3,435 | 3,345 | 3,375 | -40 | -1.2% | 64,200 |
| 2015/06/03 | 3,410 | 3,420 | 3,340 | 3,415 | +20 | +0.6% | 79,300 |
| 2015/06/02 | 3,380 | 3,430 | 3,345 | 3,395 | +20 | +0.6% | 90,700 |
| 2015/06/01 | 3,450 | 3,535 | 3,350 | 3,375 | -180 | -5.1% | 169,700 |
| 2015/05/29 | 3,480 | 3,555 | 3,435 | 3,555 | +75 | +2.2% | 492,300 |
| 2015/05/28 | 3,395 | 3,550 | 3,340 | 3,480 | +120 | +3.6% | 223,400 |
| 2015/05/27 | 3,340 | 3,425 | 3,320 | 3,360 | +25 | +0.7% | 92,200 |
| 2015/05/26 | 3,340 | 3,360 | 3,245 | 3,335 | -10 | -0.3% | 69,100 |
| 2015/05/25 | 3,305 | 3,375 | 3,260 | 3,345 | +65 | +2% | 92,100 |
| 2015/05/22 | 3,290 | 3,295 | 3,240 | 3,280 | +15 | +0.5% | 47,500 |
| 2015/05/21 | 3,330 | 3,340 | 3,250 | 3,265 | -40 | -1.2% | 75,700 |
| 2015/05/20 | 3,260 | 3,320 | 3,230 | 3,305 | +70 | +2.2% | 95,600 |
| 2015/05/19 | 3,180 | 3,245 | 3,180 | 3,235 | +10 | +0.3% | 51,900 |
| 2015/05/18 | 3,185 | 3,230 | 3,180 | 3,225 | +75 | +2.4% | 62,800 |
| 2015/05/15 | 3,150 | 3,205 | 3,130 | 3,150 | -15 | -0.5% | 81,600 |
| 2015/05/14 | 3,050 | 3,185 | 3,050 | 3,165 | +55 | +1.8% | 165,400 |
| 2015/05/13 | 3,050 | 3,235 | 3,035 | 3,110 | +172 | +5.9% | 292,300 |
| 2015/05/12 | 2,868 | 2,941 | 2,859 | 2,938 | +46 | +1.6% | 91,300 |
| 2015/05/11 | 2,890 | 2,904 | 2,833 | 2,892 | +115 | +4.1% | 82,500 |
| 2015/05/08 | 2,811 | 2,814 | 2,745 | 2,777 | -40 | -1.4% | 107,700 |
| 2015/05/07 | 2,866 | 2,901 | 2,804 | 2,817 | -83 | -2.9% | 90,300 |
| 2015/05/01 | 2,951 | 3,015 | 2,888 | 2,900 | -92 | -3.1% | 84,500 |
| 2015/04/30 | 2,960 | 3,055 | 2,960 | 2,992 | -23 | -0.8% | 130,200 |
| 2015/04/28 | 2,960 | 3,075 | 2,890 | 3,015 | +79 | +2.7% | 129,600 |
| 2015/04/27 | 2,883 | 2,939 | 2,880 | 2,936 | +57 | +2% | 49,600 |
| 2015/04/24 | 2,910 | 2,922 | 2,870 | 2,879 | -43 | -1.5% | 72,000 |
| 2015/04/23 | 3,025 | 3,040 | 2,906 | 2,922 | -93 | -3.1% | 99,200 |
| 2015/04/22 | 2,950 | 3,025 | 2,950 | 3,015 | +24 | +0.8% | 70,000 |
| 2015/04/21 | 2,830 | 2,995 | 2,830 | 2,991 | +160 | +5.7% | 120,900 |
| 2015/04/20 | 2,855 | 2,920 | 2,831 | 2,831 | -74 | -2.5% | 88,800 |
| 2015/04/17 | 2,843 | 2,948 | 2,831 | 2,905 | +23 | +0.8% | 191,600 |
| 2015/04/16 | 2,895 | 2,933 | 2,846 | 2,882 | +17 | +0.6% | 91,300 |
| 2015/04/15 | 2,980 | 2,980 | 2,861 | 2,865 | -133 | -4.4% | 129,200 |
| 2015/04/14 | 3,040 | 3,080 | 2,990 | 2,998 | -47 | -1.5% | 84,300 |
2301～
2350
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
