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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,605.5 | 2,637 | 2,582 | 2,591 | +9 | +0.3% | 266,500 |
| 2024/03/26 | 2,590.5 | 2,593 | 2,564 | 2,582 | -19.5 | -0.7% | 288,900 |
| 2024/03/25 | 2,680 | 2,680 | 2,577.5 | 2,601.5 | -105.5 | -3.9% | 364,600 |
| 2024/03/22 | 2,665 | 2,719.5 | 2,659.5 | 2,707 | +45 | +1.7% | 516,400 |
| 2024/03/21 | 2,639.5 | 2,696 | 2,637.5 | 2,662 | +28 | +1.1% | 496,300 |
| 2024/03/19 | 2,590 | 2,678.5 | 2,586.5 | 2,634 | +55.5 | +2.2% | 577,600 |
| 2024/03/18 | 2,610.5 | 2,624 | 2,555.5 | 2,578.5 | +100.5 | +4.1% | 535,400 |
| 2024/03/15 | 2,475 | 2,486 | 2,455 | 2,478 | +1.5 | +0.1% | 279,800 |
| 2024/03/14 | 2,500 | 2,500 | 2,450.5 | 2,476.5 | -6.5 | -0.3% | 234,600 |
| 2024/03/13 | 2,500 | 2,508.5 | 2,464.5 | 2,483 | -14 | -0.6% | 320,000 |
| 2024/03/12 | 2,500.5 | 2,532 | 2,465 | 2,497 | -11 | -0.4% | 402,000 |
| 2024/03/11 | 2,490.5 | 2,510 | 2,482 | 2,508 | -7 | -0.3% | 400,600 |
| 2024/03/08 | 2,470 | 2,556 | 2,457 | 2,515 | +21.5 | +0.9% | 506,900 |
| 2024/03/07 | 2,475 | 2,497 | 2,465 | 2,493.5 | +29.5 | +1.2% | 239,600 |
| 2024/03/06 | 2,405 | 2,464 | 2,405 | 2,464 | +63 | +2.6% | 501,400 |
| 2024/03/05 | 2,371 | 2,417.5 | 2,368 | 2,401 | +30 | +1.3% | 241,700 |
| 2024/03/04 | 2,373 | 2,377.5 | 2,353 | 2,371 | -4.5 | -0.2% | 223,900 |
| 2024/03/01 | 2,330.5 | 2,383.5 | 2,330.5 | 2,375.5 | +30.5 | +1.3% | 243,600 |
| 2024/02/29 | 2,358 | 2,379.5 | 2,341.5 | 2,345 | ±0 | ±0% | 378,800 |
| 2024/02/28 | 2,312.5 | 2,354.5 | 2,309 | 2,345 | +38 | +1.6% | 219,500 |
| 2024/02/27 | 2,300 | 2,355 | 2,300 | 2,307 | +9 | +0.4% | 348,000 |
| 2024/02/26 | 2,351 | 2,358.5 | 2,298 | 2,298 | -36.5 | -1.6% | 379,200 |
| 2024/02/22 | 2,347 | 2,362 | 2,316 | 2,334.5 | -6.5 | -0.3% | 261,800 |
| 2024/02/21 | 2,359 | 2,374.5 | 2,320.5 | 2,341 | -2.5 | -0.1% | 388,600 |
| 2024/02/20 | 2,375.5 | 2,380 | 2,337 | 2,343.5 | -32.5 | -1.4% | 174,600 |
| 2024/02/19 | 2,355 | 2,379 | 2,352.5 | 2,376 | +13 | +0.6% | 136,600 |
| 2024/02/16 | 2,381.5 | 2,392.5 | 2,357.5 | 2,363 | -22 | -0.9% | 239,200 |
| 2024/02/15 | 2,388.5 | 2,409 | 2,376 | 2,385 | +9 | +0.4% | 243,700 |
| 2024/02/14 | 2,413.5 | 2,413.5 | 2,357 | 2,376 | -43 | -1.8% | 223,900 |
| 2024/02/13 | 2,399 | 2,436 | 2,382 | 2,419 | +93.5 | +4% | 328,600 |
| 2024/02/09 | 2,333.5 | 2,336.5 | 2,304 | 2,325.5 | -27.5 | -1.2% | 235,400 |
| 2024/02/08 | 2,383 | 2,383 | 2,350.5 | 2,353 | -33.5 | -1.4% | 228,400 |
| 2024/02/07 | 2,351 | 2,390.5 | 2,338 | 2,386.5 | +6 | +0.3% | 274,800 |
| 2024/02/06 | 2,355.5 | 2,394 | 2,324 | 2,380.5 | -1 | ±0% | 299,400 |
| 2024/02/05 | 2,404.5 | 2,418.5 | 2,345 | 2,381.5 | -10 | -0.4% | 370,200 |
| 2024/02/02 | 2,364 | 2,435 | 2,319 | 2,391.5 | +127.5 | +5.6% | 1,085,200 |
| 2024/02/01 | 2,280 | 2,280.5 | 2,245.5 | 2,264 | -30.5 | -1.3% | 454,000 |
| 2024/01/31 | 2,290 | 2,295 | 2,256.5 | 2,294.5 | +10.5 | +0.5% | 313,000 |
| 2024/01/30 | 2,334 | 2,345 | 2,282.5 | 2,284 | -49 | -2.1% | 226,500 |
| 2024/01/29 | 2,335 | 2,362.5 | 2,320.5 | 2,333 | -7.5 | -0.3% | 184,800 |
| 2024/01/26 | 2,349.5 | 2,373 | 2,321.5 | 2,340.5 | -15.5 | -0.7% | 317,700 |
| 2024/01/25 | 2,350 | 2,376 | 2,333 | 2,356 | -12.5 | -0.5% | 308,500 |
| 2024/01/24 | 2,343.5 | 2,376 | 2,331.5 | 2,368.5 | +39.5 | +1.7% | 339,400 |
| 2024/01/23 | 2,317 | 2,341 | 2,309.5 | 2,329 | +24.5 | +1.1% | 275,200 |
| 2024/01/22 | 2,296.5 | 2,314 | 2,291 | 2,304.5 | +30 | +1.3% | 151,500 |
| 2024/01/19 | 2,281.5 | 2,297 | 2,253 | 2,274.5 | +4 | +0.2% | 212,300 |
| 2024/01/18 | 2,317 | 2,320.5 | 2,258 | 2,270.5 | -46.5 | -2% | 280,700 |
| 2024/01/17 | 2,323 | 2,370 | 2,317 | 2,317 | -14 | -0.6% | 286,000 |
| 2024/01/16 | 2,436.5 | 2,436.5 | 2,329 | 2,331 | -107.5 | -4.4% | 353,000 |
| 2024/01/15 | 2,416 | 2,439.5 | 2,406.5 | 2,438.5 | +34.5 | +1.4% | 177,400 |
251～
300
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
