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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 1,222 | 1,222 | 1,172 | 1,182 | -58 | -4.7% | 14,400 |
| 2013/07/26 | 1,241 | 1,255 | 1,227 | 1,240 | -7 | -0.6% | 16,600 |
| 2013/07/25 | 1,255 | 1,255 | 1,241 | 1,247 | -11 | -0.9% | 10,500 |
| 2013/07/24 | 1,237 | 1,258 | 1,233 | 1,258 | +24 | +1.9% | 10,800 |
| 2013/07/23 | 1,230 | 1,260 | 1,223 | 1,234 | +10 | +0.8% | 30,400 |
| 2013/07/22 | 1,197 | 1,224 | 1,188 | 1,224 | +27 | +2.3% | 17,900 |
| 2013/07/19 | 1,200 | 1,219 | 1,168 | 1,197 | -2 | -0.2% | 24,300 |
| 2013/07/18 | 1,180 | 1,199 | 1,160 | 1,199 | +29 | +2.5% | 13,400 |
| 2013/07/17 | 1,159 | 1,178 | 1,155 | 1,170 | +11 | +0.9% | 11,500 |
| 2013/07/16 | 1,159 | 1,186 | 1,133 | 1,159 | -13 | -1.1% | 6,400 |
| 2013/07/12 | 1,193 | 1,193 | 1,146 | 1,172 | -4 | -0.3% | 15,300 |
| 2013/07/11 | 1,166 | 1,180 | 1,163 | 1,176 | -5 | -0.4% | 7,100 |
| 2013/07/10 | 1,182 | 1,200 | 1,131 | 1,181 | +6 | +0.5% | 23,100 |
| 2013/07/09 | 1,168 | 1,182 | 1,168 | 1,175 | +41 | +3.6% | 18,800 |
| 2013/07/08 | 1,165 | 1,170 | 1,132 | 1,134 | -13 | -1.1% | 15,400 |
| 2013/07/05 | 1,138 | 1,147 | 1,122 | 1,147 | +15 | +1.3% | 7,400 |
| 2013/07/04 | 1,129 | 1,134 | 1,121 | 1,132 | +7 | +0.6% | 8,200 |
| 2013/07/03 | 1,122 | 1,129 | 1,107 | 1,125 | -4 | -0.4% | 9,300 |
| 2013/07/02 | 1,102 | 1,130 | 1,094 | 1,129 | +27 | +2.5% | 12,300 |
| 2013/07/01 | 1,130 | 1,130 | 1,096 | 1,102 | -20 | -1.8% | 12,000 |
| 2013/06/28 | 1,125 | 1,125 | 1,083 | 1,122 | +23 | +2.1% | 36,000 |
| 2013/06/27 | 1,075 | 1,099 | 1,056 | 1,099 | +14 | +1.3% | 9,400 |
| 2013/06/26 | 1,100 | 1,127 | 1,069 | 1,085 | -34 | -3% | 13,600 |
| 2013/06/25 | 1,119 | 1,129 | 1,108 | 1,119 | ±0 | ±0% | 9,400 |
| 2013/06/24 | 1,133 | 1,133 | 1,101 | 1,119 | +16 | +1.5% | 23,700 |
| 2013/06/21 | 1,062 | 1,103 | 1,047 | 1,103 | +17 | +1.6% | 35,600 |
| 2013/06/20 | 1,067 | 1,088 | 1,062 | 1,086 | +6 | +0.6% | 17,200 |
| 2013/06/19 | 1,081 | 1,084 | 1,052 | 1,080 | +4 | +0.4% | 7,500 |
| 2013/06/18 | 1,073 | 1,086 | 1,073 | 1,076 | +29 | +2.8% | 10,300 |
| 2013/06/17 | 1,019 | 1,054 | 1,016 | 1,047 | +36 | +3.6% | 11,200 |
| 2013/06/14 | 1,001 | 1,033 | 1,001 | 1,011 | -20 | -1.9% | 71,200 |
| 2013/06/13 | 1,030 | 1,057 | 1,021 | 1,031 | -15 | -1.4% | 9,200 |
| 2013/06/12 | 1,029 | 1,048 | 1,022 | 1,046 | +3 | +0.3% | 10,700 |
| 2013/06/11 | 1,052 | 1,068 | 1,043 | 1,043 | -29 | -2.7% | 13,200 |
| 2013/06/10 | 1,046 | 1,072 | 1,042 | 1,072 | +27 | +2.6% | 8,100 |
| 2013/06/07 | 1,055 | 1,059 | 1,045 | 1,045 | -8 | -0.8% | 21,900 |
| 2013/06/06 | 1,060 | 1,073 | 1,051 | 1,053 | -7 | -0.7% | 15,800 |
| 2013/06/05 | 1,090 | 1,102 | 1,060 | 1,060 | -25 | -2.3% | 21,700 |
| 2013/06/04 | 1,064 | 1,097 | 1,064 | 1,085 | +13 | +1.2% | 13,400 |
| 2013/06/03 | 1,081 | 1,114 | 1,058 | 1,072 | -9 | -0.8% | 13,300 |
| 2013/05/31 | 1,070 | 1,085 | 1,070 | 1,081 | +30 | +2.9% | 8,900 |
| 2013/05/30 | 1,079 | 1,094 | 1,051 | 1,051 | -29 | -2.7% | 27,100 |
| 2013/05/29 | 1,091 | 1,109 | 1,078 | 1,080 | +14 | +1.3% | 16,100 |
| 2013/05/28 | 1,076 | 1,100 | 1,066 | 1,066 | -11 | -1% | 19,000 |
| 2013/05/27 | 1,110 | 1,116 | 1,070 | 1,077 | -35 | -3.1% | 14,300 |
| 2013/05/24 | 1,153 | 1,183 | 1,105 | 1,112 | -71 | -6% | 39,500 |
| 2013/05/23 | 1,219 | 1,235 | 1,179 | 1,183 | -29 | -2.4% | 24,000 |
| 2013/05/22 | 1,204 | 1,236 | 1,204 | 1,212 | -10 | -0.8% | 16,200 |
| 2013/05/21 | 1,264 | 1,264 | 1,222 | 1,222 | -43 | -3.4% | 14,500 |
| 2013/05/20 | 1,279 | 1,290 | 1,249 | 1,265 | +11 | +0.9% | 11,300 |
2951～
3000
件表示中 / 3768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 | 291,400円 | +2.0% | +7.6% | 3.53% | 22.74倍 | 4.72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 | 336,000円 | +9.0% | +17.2% | 1.37% | 8.06倍 | 1.60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 | 160,600円 | +5.5% | +14.9% | 0.56% | 58.27倍 | 8.41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 |
| ビックカメラ | 164,000円 | +4.9% | +20.0% | 2.44% | 16.52倍 | 1.79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 |
| トライアル | 246,200円 | +64.0% | -37.4% | 0.65% | 601.96倍 | 2.39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 |
市場注目の銘柄
チャート関連のコラム
