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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 1,346 | 1,346 | 1,314 | 1,318 | -44 | -3.2% | 15,400 |
| 2010/07/15 | 1,368 | 1,372 | 1,348 | 1,362 | -20 | -1.4% | 9,600 |
| 2010/07/14 | 1,395 | 1,395 | 1,359 | 1,382 | -7 | -0.5% | 17,100 |
| 2010/07/13 | 1,372 | 1,392 | 1,364 | 1,389 | +13 | +0.9% | 15,500 |
| 2010/07/12 | 1,380 | 1,395 | 1,338 | 1,376 | -15 | -1.1% | 11,500 |
| 2010/07/09 | 1,409 | 1,409 | 1,379 | 1,391 | -3 | -0.2% | 21,500 |
| 2010/07/08 | 1,382 | 1,406 | 1,378 | 1,394 | +29 | +2.1% | 16,300 |
| 2010/07/07 | 1,382 | 1,382 | 1,343 | 1,365 | -28 | -2% | 9,100 |
| 2010/07/06 | 1,404 | 1,404 | 1,374 | 1,393 | +12 | +0.9% | 25,900 |
| 2010/07/05 | 1,346 | 1,390 | 1,346 | 1,381 | +74 | +5.7% | 31,400 |
| 2010/07/02 | 1,300 | 1,311 | 1,276 | 1,307 | ±0 | ±0% | 18,200 |
| 2010/07/01 | 1,364 | 1,370 | 1,294 | 1,307 | -74 | -5.4% | 31,500 |
| 2010/06/30 | 1,354 | 1,387 | 1,320 | 1,381 | +2 | +0.1% | 32,800 |
| 2010/06/29 | 1,386 | 1,416 | 1,342 | 1,379 | -14 | -1% | 33,100 |
| 2010/06/28 | 1,391 | 1,399 | 1,374 | 1,393 | -2 | -0.1% | 15,400 |
| 2010/06/25 | 1,402 | 1,408 | 1,348 | 1,395 | -31 | -2.2% | 16,700 |
| 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 |
3601～
3650
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
