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 |
|---|---|---|---|---|---|---|---|
| 2016/01/14 | 2,593 | 2,597 | 2,459 | 2,469 | -189 | -7.1% | 530,400 |
| 2016/01/13 | 2,626 | 2,678 | 2,590 | 2,658 | +37 | +1.4% | 201,900 |
| 2016/01/12 | 2,683 | 2,726 | 2,606 | 2,621 | -125 | -4.6% | 299,900 |
| 2016/01/08 | 2,840 | 2,855 | 2,728 | 2,746 | -114 | -4% | 356,300 |
| 2016/01/07 | 2,873 | 2,935 | 2,845 | 2,860 | -15 | -0.5% | 357,400 |
| 2016/01/06 | 2,894 | 2,946 | 2,840 | 2,875 | -33 | -1.1% | 416,900 |
| 2016/01/05 | 2,955 | 2,977 | 2,888 | 2,908 | -86 | -2.9% | 342,500 |
| 2016/01/04 | 2,990 | 2,997 | 2,906 | 2,994 | +12 | +0.4% | 258,200 |
| 2015/12/30 | 2,985 | 2,991 | 2,960 | 2,982 | +14 | +0.5% | 149,500 |
| 2015/12/29 | 2,985 | 2,990 | 2,912 | 2,968 | -1 | ±0% | 187,200 |
| 2015/12/28 | 2,974 | 3,000 | 2,900 | 2,969 | +25 | +0.8% | 238,200 |
| 2015/12/25 | 2,830 | 2,946 | 2,805 | 2,944 | +93 | +3.3% | 178,400 |
| 2015/12/24 | 2,960 | 2,975 | 2,828 | 2,851 | -92 | -3.1% | 178,600 |
| 2015/12/22 | 2,944 | 2,965 | 2,903 | 2,943 | +28 | +1% | 351,700 |
| 2015/12/21 | 2,860 | 2,934 | 2,847 | 2,915 | +52 | +1.8% | 367,200 |
| 2015/12/18 | 2,876 | 2,930 | 2,852 | 2,863 | -10 | -0.3% | 589,900 |
| 2015/12/17 | 2,857 | 2,970 | 2,843 | 2,873 | +96 | +3.5% | 419,800 |
| 2015/12/16 | 2,861 | 2,890 | 2,741 | 2,777 | -70 | -2.5% | 692,400 |
| 2015/12/15 | 2,865 | 2,909 | 2,832 | 2,847 | -3 | -0.1% | 841,200 |
| 2015/12/14 | 2,710 | 2,868 | 2,706 | 2,850 | +90 | +3.3% | 1,203,300 |
| 2015/12/11 | 2,668 | 2,783 | 2,614 | 2,760 | +137 | +5.2% | 1,339,700 |
| 2015/12/10 | 2,600 | 2,643 | 2,599 | 2,623 | -2 | -0.1% | 803,000 |
| 2015/12/09 | 2,581 | 2,651 | 2,571 | 2,625 | +6 | +0.2% | 1,187,900 |
| 2015/12/08 | 2,598 | 2,662 | 2,584 | 2,619 | -69 | -2.6% | 1,653,600 |
| 2015/12/07 | 2,818 | 2,820 | 2,606 | 2,688 | -130 | -4.6% | 1,945,200 |
| 2015/12/04 | 2,942 | 2,988 | 2,810 | 2,818 | -157 | -5.3% | 804,300 |
| 2015/12/03 | 3,080 | 3,095 | 2,965 | 2,975 | -150 | -4.8% | 549,000 |
| 2015/12/02 | 3,150 | 3,200 | 3,115 | 3,125 | -30 | -1% | 265,000 |
| 2015/12/01 | 3,125 | 3,215 | 3,125 | 3,155 | -20 | -0.6% | 244,000 |
| 2015/11/30 | 3,230 | 3,270 | 3,120 | 3,175 | -475 | -13% | 495,400 |
| 2015/11/27 | 3,625 | 3,680 | 3,590 | 3,650 | +65 | +1.8% | 175,100 |
| 2015/11/26 | 3,525 | 3,610 | 3,480 | 3,585 | +120 | +3.5% | 128,100 |
| 2015/11/25 | 3,515 | 3,560 | 3,440 | 3,465 | -10 | -0.3% | 98,900 |
| 2015/11/24 | 3,405 | 3,515 | 3,405 | 3,475 | +75 | +2.2% | 173,900 |
| 2015/11/20 | 3,290 | 3,410 | 3,280 | 3,400 | +125 | +3.8% | 155,100 |
| 2015/11/19 | 3,300 | 3,335 | 3,260 | 3,275 | +20 | +0.6% | 137,900 |
| 2015/11/18 | 3,275 | 3,295 | 3,235 | 3,255 | +20 | +0.6% | 79,200 |
| 2015/11/17 | 3,175 | 3,250 | 3,175 | 3,235 | +115 | +3.7% | 136,400 |
| 2015/11/16 | 3,125 | 3,195 | 3,075 | 3,120 | -75 | -2.3% | 125,000 |
| 2015/11/13 | 3,150 | 3,205 | 3,130 | 3,195 | +15 | +0.5% | 143,200 |
| 2015/11/12 | 3,250 | 3,295 | 3,165 | 3,180 | -155 | -4.6% | 232,300 |
| 2015/11/11 | 3,315 | 3,360 | 3,300 | 3,335 | +20 | +0.6% | 130,200 |
| 2015/11/10 | 3,250 | 3,340 | 3,225 | 3,315 | +40 | +1.2% | 225,700 |
| 2015/11/09 | 3,165 | 3,280 | 3,150 | 3,275 | +110 | +3.5% | 226,400 |
| 2015/11/06 | 3,100 | 3,205 | 3,090 | 3,165 | +80 | +2.6% | 220,500 |
| 2015/11/05 | 3,145 | 3,215 | 3,070 | 3,085 | -90 | -2.8% | 224,600 |
| 2015/11/04 | 3,200 | 3,240 | 3,120 | 3,175 | +160 | +5.3% | 302,800 |
| 2015/11/02 | 3,030 | 3,035 | 2,952 | 3,015 | -55 | -1.8% | 255,100 |
| 2015/10/30 | 2,930 | 3,080 | 2,880 | 3,070 | +101 | +3.4% | 562,800 |
| 2015/10/29 | 3,100 | 3,110 | 2,803 | 2,969 | -201 | -6.3% | 1,184,300 |
2351～
2400
件表示中 / 3769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 | 287,300円 | +2.0% | +7.6% | 3.59% | 22.42倍 | 4.65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 |
| ノジマ | 335,000円 | +9.0% | +17.2% | 1.37% | 8.04倍 | 1.59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 |
| クリレスＨＤ | 160,300円 | +5.5% | +14.9% | 0.56% | 58.16倍 | 8.40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 | 260,000円 | +64.0% | -37.4% | 0.62% | 635.70倍 | 2.52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 | 163,400円 | +4.9% | +20.0% | 2.45% | 16.46倍 | 1.78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
