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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,336.5 | 2,429.5 | 2,336.5 | 2,402 | +68 | +2.9% | 262,500 |
| 2024/06/07 | 2,323.5 | 2,345.5 | 2,312.5 | 2,334 | +10.5 | +0.5% | 345,600 |
| 2024/06/06 | 2,375 | 2,375 | 2,320 | 2,323.5 | -54.5 | -2.3% | 295,800 |
| 2024/06/05 | 2,389 | 2,389 | 2,353 | 2,378 | -26.5 | -1.1% | 309,200 |
| 2024/06/04 | 2,361 | 2,404.5 | 2,349 | 2,404.5 | +22 | +0.9% | 276,000 |
| 2024/06/03 | 2,372 | 2,390 | 2,349.5 | 2,382.5 | -7 | -0.3% | 292,200 |
| 2024/05/31 | 2,372 | 2,394.5 | 2,367 | 2,389.5 | +25 | +1.1% | 406,900 |
| 2024/05/30 | 2,334 | 2,375 | 2,325 | 2,364.5 | +25.5 | +1.1% | 271,900 |
| 2024/05/29 | 2,370 | 2,386.5 | 2,318.5 | 2,339 | -57.5 | -2.4% | 392,700 |
| 2024/05/28 | 2,410 | 2,413.5 | 2,387.5 | 2,396.5 | -20 | -0.8% | 208,700 |
| 2024/05/27 | 2,418 | 2,423 | 2,390 | 2,416.5 | +0.5 | ±0% | 221,800 |
| 2024/05/24 | 2,382 | 2,423 | 2,382 | 2,416 | +1.5 | +0.1% | 166,400 |
| 2024/05/23 | 2,417.5 | 2,421 | 2,386 | 2,414.5 | -20.5 | -0.8% | 235,800 |
| 2024/05/22 | 2,464.5 | 2,472.5 | 2,428.5 | 2,435 | -62 | -2.5% | 241,100 |
| 2024/05/21 | 2,510 | 2,527.5 | 2,491.5 | 2,497 | +4 | +0.2% | 236,100 |
| 2024/05/20 | 2,466 | 2,493 | 2,450 | 2,493 | +45.5 | +1.9% | 289,300 |
| 2024/05/17 | 2,466 | 2,475.5 | 2,439 | 2,447.5 | -7.5 | -0.3% | 122,700 |
| 2024/05/16 | 2,450 | 2,459 | 2,427 | 2,455 | +38.5 | +1.6% | 194,000 |
| 2024/05/15 | 2,450 | 2,465 | 2,414.5 | 2,416.5 | -44 | -1.8% | 178,500 |
| 2024/05/14 | 2,467.5 | 2,486.5 | 2,446 | 2,460.5 | +14 | +0.6% | 270,700 |
| 2024/05/13 | 2,473.5 | 2,486 | 2,439 | 2,446.5 | -57.5 | -2.3% | 216,800 |
| 2024/05/10 | 2,486.5 | 2,506.5 | 2,449.5 | 2,504 | +52.5 | +2.1% | 323,900 |
| 2024/05/09 | 2,463.5 | 2,480 | 2,439 | 2,451.5 | +22 | +0.9% | 307,400 |
| 2024/05/08 | 2,441.5 | 2,448.5 | 2,413.5 | 2,429.5 | +10.5 | +0.4% | 203,800 |
| 2024/05/07 | 2,462.5 | 2,479 | 2,406 | 2,419 | -3 | -0.1% | 413,900 |
| 2024/05/02 | 2,450 | 2,467 | 2,408 | 2,422 | -56.5 | -2.3% | 325,100 |
| 2024/05/01 | 2,712.5 | 2,712.5 | 2,478.5 | 2,478.5 | -89.5 | -3.5% | 497,500 |
| 2024/04/30 | 2,601 | 2,613 | 2,538 | 2,568 | -32 | -1.2% | 319,700 |
| 2024/04/26 | 2,548.5 | 2,624 | 2,539 | 2,600 | +38 | +1.5% | 316,000 |
| 2024/04/25 | 2,591 | 2,604 | 2,550 | 2,562 | -20.5 | -0.8% | 233,200 |
| 2024/04/24 | 2,580 | 2,595.5 | 2,571.5 | 2,582.5 | -6 | -0.2% | 187,400 |
| 2024/04/23 | 2,608 | 2,619 | 2,569.5 | 2,588.5 | -1.5 | -0.1% | 188,700 |
| 2024/04/22 | 2,537 | 2,590 | 2,531.5 | 2,590 | +101 | +4.1% | 249,000 |
| 2024/04/19 | 2,517.5 | 2,521 | 2,473.5 | 2,489 | -51.5 | -2% | 266,700 |
| 2024/04/18 | 2,536.5 | 2,559 | 2,513 | 2,540.5 | +7 | +0.3% | 192,700 |
| 2024/04/17 | 2,632.5 | 2,633 | 2,529 | 2,533.5 | -97 | -3.7% | 350,200 |
| 2024/04/16 | 2,620.5 | 2,662.5 | 2,610 | 2,630.5 | -1.5 | -0.1% | 363,200 |
| 2024/04/15 | 2,583.5 | 2,655 | 2,566 | 2,632 | +29.5 | +1.1% | 226,100 |
| 2024/04/12 | 2,613.5 | 2,627.5 | 2,592 | 2,602.5 | -11 | -0.4% | 162,600 |
| 2024/04/11 | 2,570.5 | 2,637.5 | 2,553.5 | 2,613.5 | +19 | +0.7% | 252,600 |
| 2024/04/10 | 2,536 | 2,606 | 2,533 | 2,594.5 | +54 | +2.1% | 236,100 |
| 2024/04/09 | 2,585 | 2,587.5 | 2,528 | 2,540.5 | -43.5 | -1.7% | 227,300 |
| 2024/04/08 | 2,606 | 2,608 | 2,572 | 2,584 | -19.5 | -0.7% | 225,800 |
| 2024/04/05 | 2,575 | 2,604 | 2,564 | 2,603.5 | +17.5 | +0.7% | 229,300 |
| 2024/04/04 | 2,570 | 2,599 | 2,558 | 2,586 | +22.5 | +0.9% | 261,300 |
| 2024/04/03 | 2,547 | 2,580.5 | 2,544 | 2,563.5 | +16.5 | +0.6% | 340,600 |
| 2024/04/02 | 2,566 | 2,582 | 2,535.5 | 2,547 | -32 | -1.2% | 344,100 |
| 2024/04/01 | 2,587 | 2,604.5 | 2,562 | 2,579 | +9.5 | +0.4% | 256,400 |
| 2024/03/29 | 2,536.5 | 2,569.5 | 2,530.5 | 2,569.5 | +33 | +1.3% | 214,600 |
| 2024/03/28 | 2,555 | 2,578.5 | 2,520.5 | 2,536.5 | -54.5 | -2.1% | 272,600 |
201～
250
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
