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 |
|---|---|---|---|---|---|---|---|
| 2012/05/11 | 1,204 | 1,209 | 1,135 | 1,143 | -61 | -5.1% | 14,500 |
| 2012/05/10 | 1,196 | 1,207 | 1,179 | 1,204 | +15 | +1.3% | 5,700 |
| 2012/05/09 | 1,274 | 1,286 | 1,172 | 1,189 | -96 | -7.5% | 19,200 |
| 2012/05/08 | 1,288 | 1,289 | 1,282 | 1,285 | +3 | +0.2% | 4,200 |
| 2012/05/07 | 1,281 | 1,282 | 1,278 | 1,282 | -29 | -2.2% | 6,300 |
| 2012/05/02 | 1,285 | 1,311 | 1,283 | 1,311 | +29 | +2.3% | 17,800 |
| 2012/05/01 | 1,287 | 1,295 | 1,277 | 1,282 | +8 | +0.6% | 8,200 |
| 2012/04/27 | 1,285 | 1,288 | 1,274 | 1,274 | -11 | -0.9% | 10,000 |
| 2012/04/26 | 1,284 | 1,286 | 1,270 | 1,285 | +3 | +0.2% | 5,500 |
| 2012/04/25 | 1,276 | 1,283 | 1,265 | 1,282 | +6 | +0.5% | 3,200 |
| 2012/04/24 | 1,247 | 1,276 | 1,246 | 1,276 | +24 | +1.9% | 9,300 |
| 2012/04/23 | 1,291 | 1,299 | 1,252 | 1,252 | -40 | -3.1% | 13,000 |
| 2012/04/20 | 1,273 | 1,295 | 1,273 | 1,292 | +28 | +2.2% | 9,700 |
| 2012/04/19 | 1,285 | 1,285 | 1,263 | 1,264 | -34 | -2.6% | 10,200 |
| 2012/04/18 | 1,250 | 1,314 | 1,250 | 1,298 | +63 | +5.1% | 13,800 |
| 2012/04/17 | 1,212 | 1,244 | 1,209 | 1,235 | +23 | +1.9% | 4,500 |
| 2012/04/16 | 1,200 | 1,232 | 1,200 | 1,212 | +5 | +0.4% | 7,000 |
| 2012/04/13 | 1,203 | 1,215 | 1,200 | 1,207 | -2 | -0.2% | 6,600 |
| 2012/04/12 | 1,214 | 1,226 | 1,203 | 1,209 | -6 | -0.5% | 5,400 |
| 2012/04/11 | 1,244 | 1,262 | 1,170 | 1,215 | -46 | -3.6% | 19,900 |
| 2012/04/10 | 1,239 | 1,269 | 1,238 | 1,261 | +22 | +1.8% | 6,800 |
| 2012/04/09 | 1,258 | 1,278 | 1,239 | 1,239 | -33 | -2.6% | 9,400 |
| 2012/04/06 | 1,288 | 1,288 | 1,248 | 1,272 | -27 | -2.1% | 16,900 |
| 2012/04/05 | 1,304 | 1,307 | 1,292 | 1,299 | -9 | -0.7% | 9,200 |
| 2012/04/04 | 1,335 | 1,348 | 1,307 | 1,308 | -29 | -2.2% | 14,300 |
| 2012/04/03 | 1,334 | 1,344 | 1,327 | 1,337 | -5 | -0.4% | 13,100 |
| 2012/04/02 | 1,326 | 1,349 | 1,326 | 1,342 | +33 | +2.5% | 35,200 |
| 2012/03/30 | 1,345 | 1,345 | 1,309 | 1,309 | -19 | -1.4% | 9,800 |
| 2012/03/29 | 1,311 | 1,331 | 1,300 | 1,328 | +17 | +1.3% | 12,700 |
| 2012/03/28 | 1,323 | 1,323 | 1,295 | 1,311 | -17 | -1.3% | 9,700 |
| 2012/03/27 | 1,264 | 1,330 | 1,264 | 1,328 | +82 | +6.6% | 17,900 |
| 2012/03/26 | 1,267 | 1,280 | 1,233 | 1,246 | -22 | -1.7% | 10,700 |
| 2012/03/23 | 1,275 | 1,290 | 1,255 | 1,268 | ±0 | ±0% | 21,000 |
| 2012/03/22 | 1,263 | 1,280 | 1,249 | 1,268 | +19 | +1.5% | 12,400 |
| 2012/03/21 | 1,267 | 1,274 | 1,248 | 1,249 | -18 | -1.4% | 10,600 |
| 2012/03/19 | 1,245 | 1,274 | 1,245 | 1,267 | +1 | +0.1% | 6,000 |
| 2012/03/16 | 1,257 | 1,276 | 1,242 | 1,266 | +21 | +1.7% | 7,500 |
| 2012/03/15 | 1,231 | 1,253 | 1,231 | 1,245 | +20 | +1.6% | 7,100 |
| 2012/03/14 | 1,256 | 1,266 | 1,223 | 1,225 | -12 | -1% | 14,900 |
| 2012/03/13 | 1,259 | 1,259 | 1,237 | 1,237 | -22 | -1.7% | 9,900 |
| 2012/03/12 | 1,265 | 1,267 | 1,256 | 1,259 | -4 | -0.3% | 7,100 |
| 2012/03/09 | 1,272 | 1,280 | 1,255 | 1,263 | +3 | +0.2% | 31,300 |
| 2012/03/08 | 1,275 | 1,278 | 1,259 | 1,260 | -16 | -1.3% | 12,500 |
| 2012/03/07 | 1,254 | 1,276 | 1,254 | 1,276 | +6 | +0.5% | 9,200 |
| 2012/03/06 | 1,270 | 1,277 | 1,267 | 1,270 | -2 | -0.2% | 8,600 |
| 2012/03/05 | 1,263 | 1,287 | 1,263 | 1,272 | +10 | +0.8% | 10,500 |
| 2012/03/02 | 1,282 | 1,282 | 1,259 | 1,262 | -3 | -0.2% | 8,200 |
| 2012/03/01 | 1,285 | 1,288 | 1,259 | 1,265 | -9 | -0.7% | 8,800 |
| 2012/02/29 | 1,294 | 1,320 | 1,271 | 1,274 | -9 | -0.7% | 13,400 |
| 2012/02/28 | 1,272 | 1,335 | 1,263 | 1,283 | +16 | +1.3% | 20,200 |
3251～
3300
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
