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 |
|---|---|---|---|---|---|---|---|
| 2010/05/24 | 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 |
| 2010/04/09 | 1,359 | 1,378 | 1,357 | 1,376 | +8 | +0.6% | 11,900 |
| 2010/04/08 | 1,360 | 1,380 | 1,354 | 1,368 | +3 | +0.2% | 41,300 |
| 2010/04/07 | 1,365 | 1,373 | 1,363 | 1,365 | +2 | +0.1% | 14,200 |
| 2010/04/06 | 1,382 | 1,382 | 1,350 | 1,363 | -3 | -0.2% | 36,000 |
| 2010/04/05 | 1,364 | 1,370 | 1,310 | 1,366 | +12 | +0.9% | 48,800 |
| 2010/04/02 | 1,395 | 1,395 | 1,338 | 1,354 | -21 | -1.5% | 51,500 |
| 2010/04/01 | 1,375 | 1,392 | 1,355 | 1,375 | - | - | 42,500 |
3701～
3734
件表示中 / 3734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 | 267,200円 | +2.0% | +7.6% | 3.85% | 20.81倍 | 4.32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 | 248,600円 | +11.8% | +3.1% | 0.64% | 29.24倍 | 2.54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 | 141,400円 | +5.5% | +14.9% | 0.64% | 51.31倍 | 7.41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 |
| サイゼリヤ | 513,000円 | +15.2% | +0.7% | 0.49% | 24.42倍 | 2.24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 |
| ケーズＨＤ | 152,500円 | +2.3% | +2.3% | 2.89% | 24.23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 |
市場注目の銘柄
チャート関連のコラム
