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 |
---|---|---|---|---|---|---|---|
2010/06/24 | 1,411 | 1,437 | 1,395 | 1,426 | -2 | -0.1% | 10,000 |
2010/06/23 | 1,449 | 1,449 | 1,405 | 1,428 | -36 | -2.5% | 22,700 |
2010/06/22 | 1,420 | 1,469 | 1,403 | 1,464 | +44 | +3.1% | 34,000 |
2010/06/21 | 1,402 | 1,435 | 1,381 | 1,420 | +19 | +1.4% | 24,800 |
2010/06/18 | 1,389 | 1,405 | 1,374 | 1,401 | +5 | +0.4% | 21,200 |
2010/06/17 | 1,396 | 1,397 | 1,361 | 1,396 | -12 | -0.9% | 15,500 |
2010/06/16 | 1,399 | 1,428 | 1,375 | 1,408 | +22 | +1.6% | 27,300 |
2010/06/15 | 1,363 | 1,393 | 1,350 | 1,386 | +23 | +1.7% | 16,900 |
2010/06/14 | 1,351 | 1,387 | 1,351 | 1,363 | +14 | +1% | 8,400 |
2010/06/11 | 1,314 | 1,355 | 1,280 | 1,349 | +44 | +3.4% | 61,300 |
2010/06/10 | 1,307 | 1,307 | 1,297 | 1,305 | -2 | -0.2% | 17,100 |
2010/06/09 | 1,300 | 1,309 | 1,290 | 1,307 | -3 | -0.2% | 9,400 |
2010/06/08 | 1,295 | 1,313 | 1,254 | 1,310 | +6 | +0.5% | 14,200 |
2010/06/07 | 1,311 | 1,312 | 1,291 | 1,304 | -15 | -1.1% | 18,200 |
2010/06/04 | 1,304 | 1,322 | 1,304 | 1,319 | +16 | +1.2% | 10,300 |
2010/06/03 | 1,263 | 1,331 | 1,260 | 1,303 | +43 | +3.4% | 37,600 |
2010/06/02 | 1,205 | 1,345 | 1,205 | 1,260 | +30 | +2.4% | 36,000 |
2010/06/01 | 1,216 | 1,241 | 1,200 | 1,230 | +14 | +1.2% | 16,400 |
2010/05/31 | 1,200 | 1,224 | 1,200 | 1,216 | +14 | +1.2% | 15,500 |
2010/05/28 | 1,194 | 1,214 | 1,183 | 1,202 | +11 | +0.9% | 28,900 |
2010/05/27 | 1,193 | 1,202 | 1,184 | 1,191 | -25 | -2.1% | 25,600 |
2010/05/26 | 1,201 | 1,220 | 1,201 | 1,216 | ±0 | ±0% | 31,700 |
2010/05/25 | 1,198 | 1,219 | 1,192 | 1,216 | +19 | +1.6% | 31,800 |
2010/05/24 | 1,213 | 1,213 | 1,191 | 1,197 | -16 | -1.3% | 27,300 |
2010/05/21 | 1,230 | 1,233 | 1,200 | 1,213 | -31 | -2.5% | 36,200 |
2010/05/20 | 1,233 | 1,251 | 1,230 | 1,244 | -1 | -0.1% | 21,800 |
2010/05/19 | 1,250 | 1,250 | 1,235 | 1,245 | -5 | -0.4% | 32,900 |
2010/05/18 | 1,245 | 1,253 | 1,240 | 1,250 | +1 | +0.1% | 22,800 |
2010/05/17 | 1,246 | 1,259 | 1,240 | 1,249 | -10 | -0.8% | 35,700 |
2010/05/14 | 1,285 | 1,285 | 1,244 | 1,259 | -27 | -2.1% | 39,000 |
2010/05/13 | 1,300 | 1,300 | 1,275 | 1,286 | -14 | -1.1% | 14,500 |
2010/05/12 | 1,289 | 1,310 | 1,272 | 1,300 | +11 | +0.9% | 14,500 |
2010/05/11 | 1,285 | 1,306 | 1,245 | 1,289 | +15 | +1.2% | 40,100 |
2010/05/10 | 1,271 | 1,289 | 1,247 | 1,274 | +3 | +0.2% | 24,300 |
2010/05/07 | 1,290 | 1,299 | 1,244 | 1,271 | -20 | -1.5% | 58,400 |
2010/05/06 | 1,315 | 1,315 | 1,274 | 1,291 | -18 | -1.4% | 44,700 |
2010/04/30 | 1,304 | 1,314 | 1,288 | 1,309 | +17 | +1.3% | 23,200 |
2010/04/28 | 1,310 | 1,322 | 1,284 | 1,292 | -44 | -3.3% | 88,000 |
2010/04/27 | 1,314 | 1,341 | 1,312 | 1,336 | +4 | +0.3% | 38,000 |
2010/04/26 | 1,328 | 1,336 | 1,320 | 1,332 | +12 | +0.9% | 44,900 |
2010/04/23 | 1,330 | 1,330 | 1,307 | 1,320 | -7 | -0.5% | 44,100 |
2010/04/22 | 1,334 | 1,336 | 1,293 | 1,327 | -16 | -1.2% | 74,500 |
2010/04/21 | 1,341 | 1,352 | 1,325 | 1,343 | +17 | +1.3% | 33,100 |
2010/04/20 | 1,321 | 1,343 | 1,303 | 1,326 | +6 | +0.5% | 43,600 |
2010/04/19 | 1,313 | 1,340 | 1,296 | 1,320 | -8 | -0.6% | 58,000 |
2010/04/16 | 1,407 | 1,407 | 1,309 | 1,328 | -87 | -6.1% | 104,600 |
2010/04/15 | 1,428 | 1,428 | 1,390 | 1,415 | -3 | -0.2% | 38,200 |
2010/04/14 | 1,382 | 1,478 | 1,370 | 1,418 | +37 | +2.7% | 94,900 |
2010/04/13 | 1,383 | 1,390 | 1,363 | 1,381 | +6 | +0.4% | 34,300 |
2010/04/12 | 1,380 | 1,400 | 1,355 | 1,375 | -1 | -0.1% | 44,500 |
3401~
3450
件表示中 / 3457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 | 244,700円 | +2.9% | +13.6% | 3.78% | 19.49倍 | 3.75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 |
クスリのアオキ | 311,700円 | +14.8% | -3.8% | 0.35% | 26.09倍 | 2.90倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのM&Aに注力 |
サイゼリヤ | 551,000円 | +15.2% | +61.0% | 0.33% | 41.57倍 | 2.69倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
ビックカメラ | 148,900円 | +10.8% | +29.2% | 1.41% | 28.97倍 | 1.75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 |
ケーズHD | 147,100円 | +2.3% | +4.6% | 2.99% | 21.42倍 | 0.95倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
市場注目の銘柄
チャート関連のコラム