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 |
|---|---|---|---|---|---|---|---|
| 2015/08/13 | 4,195 | 4,230 | 4,130 | 4,190 | -10 | -0.2% | 93,600 |
| 2015/08/12 | 4,180 | 4,235 | 4,145 | 4,200 | +20 | +0.5% | 87,200 |
| 2015/08/11 | 4,300 | 4,300 | 4,125 | 4,180 | -80 | -1.9% | 138,100 |
| 2015/08/10 | 4,195 | 4,295 | 4,135 | 4,260 | +125 | +3% | 163,000 |
| 2015/08/07 | 4,075 | 4,155 | 3,950 | 4,135 | +105 | +2.6% | 156,100 |
| 2015/08/06 | 4,040 | 4,180 | 4,020 | 4,030 | -30 | -0.7% | 150,900 |
| 2015/08/05 | 3,850 | 4,100 | 3,805 | 4,060 | +180 | +4.6% | 231,100 |
| 2015/08/04 | 3,975 | 3,985 | 3,785 | 3,880 | -235 | -5.7% | 289,100 |
| 2015/08/03 | 4,110 | 4,135 | 4,065 | 4,115 | +5 | +0.1% | 69,900 |
| 2015/07/31 | 4,210 | 4,245 | 4,060 | 4,110 | -180 | -4.2% | 205,900 |
| 2015/07/30 | 4,225 | 4,450 | 4,160 | 4,290 | -55 | -1.3% | 213,400 |
| 2015/07/29 | 4,125 | 4,370 | 4,125 | 4,345 | +150 | +3.6% | 102,900 |
| 2015/07/28 | 4,080 | 4,245 | 4,020 | 4,195 | +85 | +2.1% | 151,200 |
| 2015/07/27 | 4,070 | 4,175 | 4,070 | 4,110 | ±0 | ±0% | 111,500 |
| 2015/07/24 | 4,165 | 4,165 | 4,065 | 4,110 | -15 | -0.4% | 61,300 |
| 2015/07/23 | 4,250 | 4,250 | 4,085 | 4,125 | -155 | -3.6% | 175,000 |
| 2015/07/22 | 4,150 | 4,305 | 4,125 | 4,280 | +95 | +2.3% | 118,700 |
| 2015/07/21 | 4,300 | 4,300 | 4,165 | 4,185 | -75 | -1.8% | 116,400 |
| 2015/07/17 | 4,240 | 4,300 | 4,155 | 4,260 | +20 | +0.5% | 93,200 |
| 2015/07/16 | 4,130 | 4,295 | 4,115 | 4,240 | +135 | +3.3% | 138,500 |
| 2015/07/15 | 4,135 | 4,160 | 4,075 | 4,105 | ±0 | ±0% | 71,600 |
| 2015/07/14 | 4,120 | 4,180 | 4,055 | 4,105 | -15 | -0.4% | 130,800 |
| 2015/07/13 | 3,970 | 4,140 | 3,900 | 4,120 | +220 | +5.6% | 115,200 |
| 2015/07/10 | 3,965 | 4,005 | 3,860 | 3,900 | -35 | -0.9% | 99,900 |
| 2015/07/09 | 3,800 | 3,960 | 3,675 | 3,935 | +105 | +2.7% | 124,000 |
| 2015/07/08 | 3,985 | 4,000 | 3,830 | 3,830 | -160 | -4% | 108,600 |
| 2015/07/07 | 3,900 | 4,020 | 3,900 | 3,990 | +145 | +3.8% | 80,800 |
| 2015/07/06 | 3,860 | 3,970 | 3,835 | 3,845 | -45 | -1.2% | 85,000 |
| 2015/07/03 | 3,965 | 3,965 | 3,840 | 3,890 | -40 | -1% | 73,200 |
| 2015/07/02 | 4,000 | 4,060 | 3,905 | 3,930 | -75 | -1.9% | 120,800 |
| 2015/07/01 | 3,930 | 4,020 | 3,915 | 4,005 | +170 | +4.4% | 141,600 |
| 2015/06/30 | 3,825 | 3,930 | 3,805 | 3,835 | +30 | +0.8% | 164,800 |
| 2015/06/29 | 3,610 | 3,880 | 3,610 | 3,805 | +45 | +1.2% | 216,100 |
| 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 |
2451～
2500
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
