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 |
|---|---|---|---|---|---|---|---|
| 2012/12/13 | 1,202 | 1,202 | 1,181 | 1,185 | +2 | +0.2% | 16,500 |
| 2012/12/12 | 1,206 | 1,215 | 1,180 | 1,183 | -16 | -1.3% | 23,900 |
| 2012/12/11 | 1,180 | 1,203 | 1,180 | 1,199 | -1 | -0.1% | 24,200 |
| 2012/12/10 | 1,216 | 1,216 | 1,191 | 1,200 | -5 | -0.4% | 22,400 |
| 2012/12/07 | 1,216 | 1,219 | 1,193 | 1,205 | -15 | -1.2% | 24,700 |
| 2012/12/06 | 1,250 | 1,250 | 1,209 | 1,220 | -10 | -0.8% | 45,500 |
| 2012/12/05 | 1,218 | 1,234 | 1,188 | 1,230 | +23 | +1.9% | 23,100 |
| 2012/12/04 | 1,199 | 1,214 | 1,196 | 1,207 | +8 | +0.7% | 17,400 |
| 2012/12/03 | 1,253 | 1,253 | 1,199 | 1,199 | -54 | -4.3% | 25,200 |
| 2012/11/30 | 1,264 | 1,269 | 1,250 | 1,253 | -4 | -0.3% | 14,200 |
| 2012/11/29 | 1,277 | 1,285 | 1,254 | 1,257 | -3 | -0.2% | 21,100 |
| 2012/11/28 | 1,283 | 1,288 | 1,258 | 1,260 | -24 | -1.9% | 19,200 |
| 2012/11/27 | 1,240 | 1,289 | 1,236 | 1,284 | +48 | +3.9% | 38,400 |
| 2012/11/26 | 1,256 | 1,287 | 1,230 | 1,236 | -4 | -0.3% | 39,000 |
| 2012/11/22 | 1,262 | 1,262 | 1,236 | 1,240 | -14 | -1.1% | 31,300 |
| 2012/11/21 | 1,274 | 1,274 | 1,237 | 1,254 | -19 | -1.5% | 40,900 |
| 2012/11/20 | 1,237 | 1,282 | 1,228 | 1,273 | +45 | +3.7% | 42,800 |
| 2012/11/19 | 1,196 | 1,261 | 1,195 | 1,228 | +39 | +3.3% | 31,500 |
| 2012/11/16 | 1,164 | 1,191 | 1,158 | 1,189 | +19 | +1.6% | 26,400 |
| 2012/11/15 | 1,181 | 1,183 | 1,124 | 1,170 | -26 | -2.2% | 26,100 |
| 2012/11/14 | 1,160 | 1,196 | 1,154 | 1,196 | +45 | +3.9% | 38,300 |
| 2012/11/13 | 1,173 | 1,176 | 1,141 | 1,151 | -10 | -0.9% | 30,500 |
| 2012/11/12 | 1,185 | 1,216 | 1,160 | 1,161 | -25 | -2.1% | 41,500 |
| 2012/11/09 | 1,152 | 1,205 | 1,152 | 1,186 | -26 | -2.1% | 53,800 |
| 2012/11/08 | 1,250 | 1,256 | 1,203 | 1,212 | -38 | -3% | 42,700 |
| 2012/11/07 | 1,252 | 1,271 | 1,222 | 1,250 | -5 | -0.4% | 69,300 |
| 2012/11/06 | 1,280 | 1,289 | 1,242 | 1,255 | -24 | -1.9% | 53,100 |
| 2012/11/05 | 1,305 | 1,310 | 1,272 | 1,279 | -19 | -1.5% | 35,800 |
| 2012/11/02 | 1,367 | 1,386 | 1,288 | 1,298 | -45 | -3.4% | 94,600 |
| 2012/11/01 | 1,396 | 1,396 | 1,325 | 1,343 | -52 | -3.7% | 78,100 |
| 2012/10/31 | 1,411 | 1,448 | 1,394 | 1,395 | -15 | -1.1% | 114,100 |
| 2012/10/30 | 1,447 | 1,469 | 1,371 | 1,410 | -38 | -2.6% | 302,300 |
| 2012/10/29 | 1,395 | 1,454 | 1,389 | 1,448 | +64 | +4.6% | 102,300 |
| 2012/10/26 | 1,360 | 1,391 | 1,312 | 1,384 | +26 | +1.9% | 96,200 |
| 2012/10/25 | 1,285 | 1,360 | 1,285 | 1,358 | +61 | +4.7% | 58,100 |
| 2012/10/24 | 1,287 | 1,329 | 1,281 | 1,297 | -2 | -0.2% | 54,000 |
| 2012/10/23 | 1,261 | 1,304 | 1,258 | 1,299 | +21 | +1.6% | 43,400 |
| 2012/10/22 | 1,280 | 1,295 | 1,262 | 1,278 | -24 | -1.8% | 29,900 |
| 2012/10/19 | 1,283 | 1,327 | 1,282 | 1,302 | ±0 | ±0% | 30,100 |
| 2012/10/18 | 1,293 | 1,305 | 1,281 | 1,302 | +22 | +1.7% | 37,700 |
| 2012/10/17 | 1,239 | 1,285 | 1,239 | 1,280 | +47 | +3.8% | 39,800 |
| 2012/10/16 | 1,248 | 1,253 | 1,226 | 1,233 | -14 | -1.1% | 33,200 |
| 2012/10/15 | 1,221 | 1,247 | 1,211 | 1,247 | +29 | +2.4% | 29,400 |
| 2012/10/12 | 1,212 | 1,224 | 1,208 | 1,218 | +2 | +0.2% | 46,400 |
| 2012/10/11 | 1,218 | 1,238 | 1,203 | 1,216 | -19 | -1.5% | 51,200 |
| 2012/10/10 | 1,227 | 1,239 | 1,217 | 1,235 | -15 | -1.2% | 59,900 |
| 2012/10/09 | 1,236 | 1,271 | 1,235 | 1,250 | +44 | +3.6% | 90,800 |
| 2012/10/05 | 1,209 | 1,221 | 1,190 | 1,206 | +2 | +0.2% | 27,900 |
| 2012/10/04 | 1,241 | 1,241 | 1,187 | 1,204 | -45 | -3.6% | 25,300 |
| 2012/10/03 | 1,209 | 1,250 | 1,209 | 1,249 | +24 | +2% | 34,800 |
3101～
3150
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
