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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,613.5 | 2,627.5 | 2,592 | 2,602.5 | -11 | -0.4% | 162,600 |
| 2024/04/11 | 2,570.5 | 2,637.5 | 2,553.5 | 2,613.5 | +19 | +0.7% | 252,600 |
| 2024/04/10 | 2,536 | 2,606 | 2,533 | 2,594.5 | +54 | +2.1% | 236,100 |
| 2024/04/09 | 2,585 | 2,587.5 | 2,528 | 2,540.5 | -43.5 | -1.7% | 227,300 |
| 2024/04/08 | 2,606 | 2,608 | 2,572 | 2,584 | -19.5 | -0.7% | 225,800 |
| 2024/04/05 | 2,575 | 2,604 | 2,564 | 2,603.5 | +17.5 | +0.7% | 229,300 |
| 2024/04/04 | 2,570 | 2,599 | 2,558 | 2,586 | +22.5 | +0.9% | 261,300 |
| 2024/04/03 | 2,547 | 2,580.5 | 2,544 | 2,563.5 | +16.5 | +0.6% | 340,600 |
| 2024/04/02 | 2,566 | 2,582 | 2,535.5 | 2,547 | -32 | -1.2% | 344,100 |
| 2024/04/01 | 2,587 | 2,604.5 | 2,562 | 2,579 | +9.5 | +0.4% | 256,400 |
| 2024/03/29 | 2,536.5 | 2,569.5 | 2,530.5 | 2,569.5 | +33 | +1.3% | 214,600 |
| 2024/03/28 | 2,555 | 2,578.5 | 2,520.5 | 2,536.5 | -54.5 | -2.1% | 272,600 |
| 2024/03/27 | 2,605.5 | 2,637 | 2,582 | 2,591 | +9 | +0.3% | 266,500 |
| 2024/03/26 | 2,590.5 | 2,593 | 2,564 | 2,582 | -19.5 | -0.7% | 288,900 |
| 2024/03/25 | 2,680 | 2,680 | 2,577.5 | 2,601.5 | -105.5 | -3.9% | 364,600 |
| 2024/03/22 | 2,665 | 2,719.5 | 2,659.5 | 2,707 | +45 | +1.7% | 516,400 |
| 2024/03/21 | 2,639.5 | 2,696 | 2,637.5 | 2,662 | +28 | +1.1% | 496,300 |
| 2024/03/19 | 2,590 | 2,678.5 | 2,586.5 | 2,634 | +55.5 | +2.2% | 577,600 |
| 2024/03/18 | 2,610.5 | 2,624 | 2,555.5 | 2,578.5 | +100.5 | +4.1% | 535,400 |
| 2024/03/15 | 2,475 | 2,486 | 2,455 | 2,478 | +1.5 | +0.1% | 279,800 |
| 2024/03/14 | 2,500 | 2,500 | 2,450.5 | 2,476.5 | -6.5 | -0.3% | 234,600 |
| 2024/03/13 | 2,500 | 2,508.5 | 2,464.5 | 2,483 | -14 | -0.6% | 320,000 |
| 2024/03/12 | 2,500.5 | 2,532 | 2,465 | 2,497 | -11 | -0.4% | 402,000 |
| 2024/03/11 | 2,490.5 | 2,510 | 2,482 | 2,508 | -7 | -0.3% | 400,600 |
| 2024/03/08 | 2,470 | 2,556 | 2,457 | 2,515 | +21.5 | +0.9% | 506,900 |
| 2024/03/07 | 2,475 | 2,497 | 2,465 | 2,493.5 | +29.5 | +1.2% | 239,600 |
| 2024/03/06 | 2,405 | 2,464 | 2,405 | 2,464 | +63 | +2.6% | 501,400 |
| 2024/03/05 | 2,371 | 2,417.5 | 2,368 | 2,401 | +30 | +1.3% | 241,700 |
| 2024/03/04 | 2,373 | 2,377.5 | 2,353 | 2,371 | -4.5 | -0.2% | 223,900 |
| 2024/03/01 | 2,330.5 | 2,383.5 | 2,330.5 | 2,375.5 | +30.5 | +1.3% | 243,600 |
| 2024/02/29 | 2,358 | 2,379.5 | 2,341.5 | 2,345 | ±0 | ±0% | 378,800 |
| 2024/02/28 | 2,312.5 | 2,354.5 | 2,309 | 2,345 | +38 | +1.6% | 219,500 |
| 2024/02/27 | 2,300 | 2,355 | 2,300 | 2,307 | +9 | +0.4% | 348,000 |
| 2024/02/26 | 2,351 | 2,358.5 | 2,298 | 2,298 | -36.5 | -1.6% | 379,200 |
| 2024/02/22 | 2,347 | 2,362 | 2,316 | 2,334.5 | -6.5 | -0.3% | 261,800 |
| 2024/02/21 | 2,359 | 2,374.5 | 2,320.5 | 2,341 | -2.5 | -0.1% | 388,600 |
| 2024/02/20 | 2,375.5 | 2,380 | 2,337 | 2,343.5 | -32.5 | -1.4% | 174,600 |
| 2024/02/19 | 2,355 | 2,379 | 2,352.5 | 2,376 | +13 | +0.6% | 136,600 |
| 2024/02/16 | 2,381.5 | 2,392.5 | 2,357.5 | 2,363 | -22 | -0.9% | 239,200 |
| 2024/02/15 | 2,388.5 | 2,409 | 2,376 | 2,385 | +9 | +0.4% | 243,700 |
| 2024/02/14 | 2,413.5 | 2,413.5 | 2,357 | 2,376 | -43 | -1.8% | 223,900 |
| 2024/02/13 | 2,399 | 2,436 | 2,382 | 2,419 | +93.5 | +4% | 328,600 |
| 2024/02/09 | 2,333.5 | 2,336.5 | 2,304 | 2,325.5 | -27.5 | -1.2% | 235,400 |
| 2024/02/08 | 2,383 | 2,383 | 2,350.5 | 2,353 | -33.5 | -1.4% | 228,400 |
| 2024/02/07 | 2,351 | 2,390.5 | 2,338 | 2,386.5 | +6 | +0.3% | 274,800 |
| 2024/02/06 | 2,355.5 | 2,394 | 2,324 | 2,380.5 | -1 | ±0% | 299,400 |
| 2024/02/05 | 2,404.5 | 2,418.5 | 2,345 | 2,381.5 | -10 | -0.4% | 370,200 |
| 2024/02/02 | 2,364 | 2,435 | 2,319 | 2,391.5 | +127.5 | +5.6% | 1,085,200 |
| 2024/02/01 | 2,280 | 2,280.5 | 2,245.5 | 2,264 | -30.5 | -1.3% | 454,000 |
| 2024/01/31 | 2,290 | 2,295 | 2,256.5 | 2,294.5 | +10.5 | +0.5% | 313,000 |
301～
350
件表示中 / 3735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 | 264,300円 | +2.0% | +7.6% | 3.90% | 20.58倍 | 4.27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 |
| クリレスＨＤ | 141,700円 | +5.5% | +14.9% | 0.64% | 51.42倍 | 7.43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 |
| トライアル | 244,400円 | +11.8% | +3.1% | 0.65% | 28.74倍 | 2.49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 |
| ケーズＨＤ | 153,000円 | +2.3% | +2.3% | 2.88% | 24.31倍 | 0.97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 |
| サイゼリヤ | 504,000円 | +15.2% | +0.7% | 0.50% | 23.99倍 | 2.20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 |
市場注目の銘柄
チャート関連のコラム
