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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 1,184 | 1,198 | 1,162 | 1,179 | +1 | +0.1% | 24,900 |
| 2010/12/10 | 1,205 | 1,207 | 1,171 | 1,178 | -23 | -1.9% | 63,400 |
| 2010/12/09 | 1,192 | 1,219 | 1,184 | 1,201 | +12 | +1% | 35,200 |
| 2010/12/08 | 1,170 | 1,197 | 1,157 | 1,189 | +9 | +0.8% | 35,300 |
| 2010/12/07 | 1,163 | 1,180 | 1,137 | 1,180 | +19 | +1.6% | 27,400 |
| 2010/12/06 | 1,169 | 1,180 | 1,137 | 1,161 | +22 | +1.9% | 56,200 |
| 2010/12/03 | 1,130 | 1,139 | 1,112 | 1,139 | +23 | +2.1% | 17,200 |
| 2010/12/02 | 1,103 | 1,120 | 1,102 | 1,116 | +14 | +1.3% | 23,200 |
| 2010/12/01 | 1,088 | 1,107 | 1,081 | 1,102 | +27 | +2.5% | 25,900 |
| 2010/11/30 | 1,136 | 1,139 | 1,075 | 1,075 | -75 | -6.5% | 47,400 |
| 2010/11/29 | 1,163 | 1,173 | 1,140 | 1,150 | +19 | +1.7% | 35,400 |
| 2010/11/26 | 1,125 | 1,135 | 1,120 | 1,131 | -1 | -0.1% | 13,300 |
| 2010/11/25 | 1,139 | 1,150 | 1,125 | 1,132 | -14 | -1.2% | 19,200 |
| 2010/11/24 | 1,156 | 1,165 | 1,141 | 1,146 | -13 | -1.1% | 20,100 |
| 2010/11/22 | 1,158 | 1,165 | 1,138 | 1,159 | +18 | +1.6% | 20,800 |
| 2010/11/19 | 1,166 | 1,173 | 1,119 | 1,141 | -23 | -2% | 35,500 |
| 2010/11/18 | 1,121 | 1,164 | 1,115 | 1,164 | +27 | +2.4% | 32,100 |
| 2010/11/17 | 1,111 | 1,160 | 1,109 | 1,137 | +26 | +2.3% | 24,500 |
| 2010/11/16 | 1,109 | 1,119 | 1,100 | 1,111 | +2 | +0.2% | 17,900 |
| 2010/11/15 | 1,127 | 1,127 | 1,078 | 1,109 | -3 | -0.3% | 23,600 |
| 2010/11/12 | 1,135 | 1,145 | 1,110 | 1,112 | -40 | -3.5% | 31,600 |
| 2010/11/11 | 1,152 | 1,169 | 1,106 | 1,152 | +2 | +0.2% | 23,300 |
| 2010/11/10 | 1,152 | 1,175 | 1,127 | 1,150 | +9 | +0.8% | 30,700 |
| 2010/11/09 | 1,140 | 1,154 | 1,137 | 1,141 | -13 | -1.1% | 15,100 |
| 2010/11/08 | 1,168 | 1,168 | 1,144 | 1,154 | +15 | +1.3% | 17,000 |
| 2010/11/05 | 1,132 | 1,168 | 1,132 | 1,139 | +36 | +3.3% | 47,300 |
| 2010/11/04 | 1,090 | 1,145 | 1,088 | 1,103 | +7 | +0.6% | 37,300 |
| 2010/11/02 | 1,099 | 1,099 | 1,084 | 1,096 | ±0 | ±0% | 23,400 |
| 2010/11/01 | 1,100 | 1,100 | 1,079 | 1,096 | +18 | +1.7% | 36,300 |
| 2010/10/29 | 1,084 | 1,095 | 1,059 | 1,078 | -5 | -0.5% | 40,900 |
| 2010/10/28 | 1,120 | 1,129 | 1,083 | 1,083 | -35 | -3.1% | 112,900 |
| 2010/10/27 | 1,121 | 1,139 | 1,090 | 1,118 | -2 | -0.2% | 64,100 |
| 2010/10/26 | 1,082 | 1,154 | 1,082 | 1,120 | +8 | +0.7% | 67,300 |
| 2010/10/25 | 1,130 | 1,133 | 1,089 | 1,112 | +2 | +0.2% | 69,100 |
| 2010/10/22 | 1,080 | 1,120 | 1,071 | 1,110 | +20 | +1.8% | 52,700 |
| 2010/10/21 | 1,103 | 1,112 | 1,075 | 1,090 | -20 | -1.8% | 41,800 |
| 2010/10/20 | 1,140 | 1,149 | 1,103 | 1,110 | -30 | -2.6% | 41,800 |
| 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 |
3501～
3550
件表示中 / 3673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 | 236,300円 | +2.9% | +13.6% | 3.91% | 18.40倍 | 3.95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 |
| トライアル | 220,000円 | +12.6% | +20.3% | 0.73% | 19.56倍 | 2.24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 |
| クリレスＨＤ | 125,600円 | +7.0% | +31.2% | 0.64% | 43.33倍 | 6.92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 | 240,800円 | +6.4% | +30.6% | 1.66% | 8.84倍 | 1.25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 |
| Ｈ２Ｏリテイル | 195,300円 | +3.7% | +14.8% | 2.05% | 7.83倍 | 0.82倍 |
|
０７年阪急、阪神百貨店が統合し誕生。関西の雄。食品スーパー展開。旧関西スーパーと経営統合 |
市場注目の銘柄
チャート関連のコラム
