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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 1,140 | 1,164 | 1,139 | 1,140 | -8 | -0.7% | 26,200 |
| 2010/10/18 | 1,142 | 1,179 | 1,141 | 1,148 | +6 | +0.5% | 30,600 |
| 2010/10/15 | 1,157 | 1,167 | 1,142 | 1,142 | -35 | -3% | 36,300 |
| 2010/10/14 | 1,172 | 1,189 | 1,155 | 1,177 | -2 | -0.2% | 45,100 |
| 2010/10/13 | 1,230 | 1,230 | 1,167 | 1,179 | -9 | -0.8% | 43,900 |
| 2010/10/12 | 1,267 | 1,281 | 1,187 | 1,188 | -73 | -5.8% | 58,000 |
| 2010/10/08 | 1,374 | 1,374 | 1,261 | 1,261 | -131 | -9.4% | 106,800 |
| 2010/10/07 | 1,382 | 1,429 | 1,368 | 1,392 | +10 | +0.7% | 19,900 |
| 2010/10/06 | 1,422 | 1,422 | 1,359 | 1,382 | -10 | -0.7% | 21,700 |
| 2010/10/05 | 1,334 | 1,395 | 1,332 | 1,392 | +43 | +3.2% | 17,100 |
| 2010/10/04 | 1,387 | 1,387 | 1,349 | 1,349 | -29 | -2.1% | 11,400 |
| 2010/10/01 | 1,369 | 1,384 | 1,336 | 1,378 | +15 | +1.1% | 24,200 |
| 2010/09/30 | 1,475 | 1,475 | 1,363 | 1,363 | -112 | -7.6% | 36,200 |
| 2010/09/29 | 1,460 | 1,475 | 1,450 | 1,475 | +12 | +0.8% | 28,900 |
| 2010/09/28 | 1,437 | 1,476 | 1,405 | 1,463 | +26 | +1.8% | 14,300 |
| 2010/09/27 | 1,394 | 1,438 | 1,376 | 1,437 | +43 | +3.1% | 13,400 |
| 2010/09/24 | 1,390 | 1,410 | 1,361 | 1,394 | +18 | +1.3% | 16,300 |
| 2010/09/22 | 1,382 | 1,420 | 1,371 | 1,376 | -1 | -0.1% | 15,200 |
| 2010/09/21 | 1,381 | 1,411 | 1,353 | 1,377 | -11 | -0.8% | 18,900 |
| 2010/09/17 | 1,372 | 1,399 | 1,370 | 1,388 | ±0 | ±0% | 17,900 |
| 2010/09/16 | 1,389 | 1,389 | 1,374 | 1,388 | ±0 | ±0% | 9,200 |
| 2010/09/15 | 1,376 | 1,395 | 1,362 | 1,388 | +18 | +1.3% | 22,300 |
| 2010/09/14 | 1,402 | 1,402 | 1,366 | 1,370 | -40 | -2.8% | 12,600 |
| 2010/09/13 | 1,429 | 1,429 | 1,391 | 1,410 | -6 | -0.4% | 7,400 |
| 2010/09/10 | 1,394 | 1,425 | 1,394 | 1,416 | -8 | -0.6% | 44,800 |
| 2010/09/09 | 1,410 | 1,428 | 1,390 | 1,424 | +14 | +1% | 9,600 |
| 2010/09/08 | 1,425 | 1,425 | 1,400 | 1,410 | -37 | -2.6% | 6,000 |
| 2010/09/07 | 1,401 | 1,450 | 1,401 | 1,447 | +9 | +0.6% | 9,800 |
| 2010/09/06 | 1,400 | 1,439 | 1,399 | 1,438 | +39 | +2.8% | 16,100 |
| 2010/09/03 | 1,389 | 1,405 | 1,376 | 1,399 | +10 | +0.7% | 10,300 |
| 2010/09/02 | 1,390 | 1,400 | 1,371 | 1,389 | +22 | +1.6% | 15,300 |
| 2010/09/01 | 1,337 | 1,371 | 1,327 | 1,367 | +37 | +2.8% | 23,100 |
| 2010/08/31 | 1,383 | 1,393 | 1,325 | 1,330 | -78 | -5.5% | 17,500 |
| 2010/08/30 | 1,398 | 1,424 | 1,385 | 1,408 | +8 | +0.6% | 25,300 |
| 2010/08/27 | 1,364 | 1,400 | 1,364 | 1,400 | +35 | +2.6% | 25,100 |
| 2010/08/26 | 1,363 | 1,365 | 1,334 | 1,365 | +3 | +0.2% | 10,600 |
| 2010/08/25 | 1,342 | 1,365 | 1,342 | 1,362 | +18 | +1.3% | 23,400 |
| 2010/08/24 | 1,336 | 1,344 | 1,312 | 1,344 | -6 | -0.4% | 11,400 |
| 2010/08/23 | 1,357 | 1,358 | 1,347 | 1,350 | ±0 | ±0% | 20,300 |
| 2010/08/20 | 1,378 | 1,381 | 1,344 | 1,350 | -32 | -2.3% | 12,300 |
| 2010/08/19 | 1,350 | 1,387 | 1,344 | 1,382 | +29 | +2.1% | 16,000 |
| 2010/08/18 | 1,329 | 1,366 | 1,327 | 1,353 | +25 | +1.9% | 13,800 |
| 2010/08/17 | 1,328 | 1,330 | 1,317 | 1,328 | -3 | -0.2% | 6,600 |
| 2010/08/16 | 1,321 | 1,337 | 1,312 | 1,331 | -6 | -0.4% | 11,400 |
| 2010/08/13 | 1,313 | 1,352 | 1,296 | 1,337 | +15 | +1.1% | 10,800 |
| 2010/08/12 | 1,273 | 1,329 | 1,273 | 1,322 | +18 | +1.4% | 13,000 |
| 2010/08/11 | 1,330 | 1,330 | 1,299 | 1,304 | -51 | -3.8% | 15,200 |
| 2010/08/10 | 1,369 | 1,369 | 1,309 | 1,355 | -22 | -1.6% | 15,700 |
| 2010/08/09 | 1,347 | 1,379 | 1,342 | 1,377 | +8 | +0.6% | 7,100 |
| 2010/08/06 | 1,334 | 1,377 | 1,334 | 1,369 | +38 | +2.9% | 20,400 |
3451～
3500
件表示中 / 3586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 | 206,900円 | +2.9% | +13.6% | 4.47% | 16.31倍 | 3.50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 | 115,300円 | +7.0% | +31.2% | 0.69% | 39.76倍 | 6.36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 |
| ノジマ | 231,100円 | +0.5% | +3.2% | 1.73% | 10.49倍 | 1.20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 |
| イズミ | 311,800円 | +11.9% | -18.6% | 2.89% | 15.49倍 | 0.78倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
| 王将フード | 300,500円 | +8.4% | +8.4% | 1.66% | 21.31倍 | 2.40倍 |
|
関西地盤に中華料理店「餃子の王将」を展開。直営中心だが、社員のれん分け主体にＦＣも |
市場注目の銘柄
チャート関連のコラム
