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 |
|---|---|---|---|---|---|---|---|
| 2011/12/13 | 1,229 | 1,235 | 1,200 | 1,204 | -46 | -3.7% | 10,600 |
| 2011/12/12 | 1,285 | 1,285 | 1,248 | 1,250 | -39 | -3% | 7,300 |
| 2011/12/09 | 1,287 | 1,310 | 1,286 | 1,289 | +5 | +0.4% | 28,500 |
| 2011/12/08 | 1,282 | 1,288 | 1,267 | 1,284 | +34 | +2.7% | 18,900 |
| 2011/12/07 | 1,213 | 1,250 | 1,192 | 1,250 | +45 | +3.7% | 8,900 |
| 2011/12/06 | 1,212 | 1,229 | 1,204 | 1,205 | -23 | -1.9% | 10,600 |
| 2011/12/05 | 1,200 | 1,228 | 1,186 | 1,228 | +37 | +3.1% | 14,000 |
| 2011/12/02 | 1,156 | 1,196 | 1,154 | 1,191 | +50 | +4.4% | 10,100 |
| 2011/12/01 | 1,152 | 1,175 | 1,141 | 1,141 | -31 | -2.6% | 10,700 |
| 2011/11/30 | 1,156 | 1,187 | 1,132 | 1,172 | +23 | +2% | 12,400 |
| 2011/11/29 | 1,135 | 1,187 | 1,101 | 1,149 | +47 | +4.3% | 13,200 |
| 2011/11/28 | 1,120 | 1,126 | 1,088 | 1,102 | -19 | -1.7% | 6,400 |
| 2011/11/25 | 1,120 | 1,126 | 1,100 | 1,121 | -12 | -1.1% | 5,800 |
| 2011/11/24 | 1,184 | 1,184 | 1,110 | 1,133 | -67 | -5.6% | 22,100 |
| 2011/11/22 | 1,125 | 1,200 | 1,125 | 1,200 | +71 | +6.3% | 18,400 |
| 2011/11/21 | 1,115 | 1,130 | 1,115 | 1,129 | +21 | +1.9% | 1,500 |
| 2011/11/18 | 1,120 | 1,120 | 1,106 | 1,108 | -12 | -1.1% | 6,500 |
| 2011/11/17 | 1,101 | 1,125 | 1,073 | 1,120 | +12 | +1.1% | 10,800 |
| 2011/11/16 | 1,113 | 1,120 | 1,108 | 1,108 | -4 | -0.4% | 2,800 |
| 2011/11/15 | 1,111 | 1,118 | 1,111 | 1,112 | -2 | -0.2% | 5,900 |
| 2011/11/14 | 1,131 | 1,131 | 1,114 | 1,114 | -17 | -1.5% | 2,600 |
| 2011/11/11 | 1,130 | 1,131 | 1,101 | 1,131 | ±0 | ±0% | 7,200 |
| 2011/11/10 | 1,120 | 1,131 | 1,120 | 1,131 | -41 | -3.5% | 9,700 |
| 2011/11/09 | 1,140 | 1,177 | 1,138 | 1,172 | +48 | +4.3% | 8,500 |
| 2011/11/08 | 1,130 | 1,149 | 1,124 | 1,124 | -26 | -2.3% | 6,600 |
| 2011/11/07 | 1,174 | 1,174 | 1,131 | 1,150 | -24 | -2% | 9,700 |
| 2011/11/04 | 1,137 | 1,174 | 1,124 | 1,174 | +53 | +4.7% | 10,500 |
| 2011/11/02 | 1,150 | 1,151 | 1,121 | 1,121 | -59 | -5% | 14,300 |
| 2011/11/01 | 1,201 | 1,202 | 1,171 | 1,180 | -31 | -2.6% | 12,500 |
| 2011/10/31 | 1,209 | 1,237 | 1,208 | 1,211 | +1 | +0.1% | 7,300 |
| 2011/10/28 | 1,230 | 1,230 | 1,210 | 1,210 | -2 | -0.2% | 14,900 |
| 2011/10/27 | 1,213 | 1,228 | 1,196 | 1,212 | -8 | -0.7% | 14,800 |
| 2011/10/26 | 1,220 | 1,233 | 1,213 | 1,220 | -24 | -1.9% | 7,000 |
| 2011/10/25 | 1,281 | 1,299 | 1,244 | 1,244 | -32 | -2.5% | 7,700 |
| 2011/10/24 | 1,233 | 1,337 | 1,233 | 1,276 | +73 | +6.1% | 32,900 |
| 2011/10/21 | 1,247 | 1,265 | 1,203 | 1,203 | -60 | -4.8% | 13,300 |
| 2011/10/20 | 1,236 | 1,263 | 1,236 | 1,263 | +8 | +0.6% | 7,300 |
| 2011/10/19 | 1,263 | 1,263 | 1,242 | 1,255 | -8 | -0.6% | 6,800 |
| 2011/10/18 | 1,298 | 1,303 | 1,263 | 1,263 | -30 | -2.3% | 6,000 |
| 2011/10/17 | 1,243 | 1,301 | 1,243 | 1,293 | +43 | +3.4% | 10,800 |
| 2011/10/14 | 1,284 | 1,290 | 1,250 | 1,250 | -64 | -4.9% | 16,300 |
| 2011/10/13 | 1,365 | 1,365 | 1,311 | 1,314 | -13 | -1% | 22,100 |
| 2011/10/12 | 1,442 | 1,442 | 1,324 | 1,327 | -141 | -9.6% | 36,600 |
| 2011/10/11 | 1,481 | 1,498 | 1,460 | 1,468 | -21 | -1.4% | 28,200 |
| 2011/10/07 | 1,485 | 1,498 | 1,480 | 1,489 | +4 | +0.3% | 18,000 |
| 2011/10/06 | 1,444 | 1,497 | 1,415 | 1,485 | +65 | +4.6% | 18,000 |
| 2011/10/05 | 1,470 | 1,470 | 1,417 | 1,420 | -54 | -3.7% | 16,900 |
| 2011/10/04 | 1,498 | 1,498 | 1,440 | 1,474 | -26 | -1.7% | 20,000 |
| 2011/10/03 | 1,499 | 1,500 | 1,461 | 1,500 | ±0 | ±0% | 23,200 |
| 2011/09/30 | 1,460 | 1,500 | 1,440 | 1,500 | +40 | +2.7% | 23,900 |
3351～
3400
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
