北海道瓦斯の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/10/12 | 1,506 | 1,514 | 1,490 | 1,491 | -14 | -0.9% | 21,100 |
| 2018/10/11 | 1,531 | 1,531 | 1,501 | 1,505 | -26 | -1.7% | 14,500 |
| 2018/10/10 | 1,518 | 1,538 | 1,515 | 1,531 | +11 | +0.7% | 9,100 |
| 2018/10/09 | 1,549 | 1,549 | 1,520 | 1,520 | -29 | -1.9% | 7,400 |
| 2018/10/05 | 1,552 | 1,556 | 1,535 | 1,549 | +2 | +0.1% | 14,000 |
| 2018/10/04 | 1,517 | 1,549 | 1,517 | 1,547 | +22 | +1.4% | 11,500 |
| 2018/10/03 | 1,550 | 1,553 | 1,525 | 1,525 | -25 | -1.6% | 12,600 |
| 2018/10/02 | 1,531 | 1,563 | 1,531 | 1,550 | +15 | +1% | 13,000 |
| 2018/10/01 | 1,555 | 1,555 | 1,535 | 1,535 | -20 | -1.3% | 15,500 |
| 2018/09/28 | 1,578 | 1,580 | 1,552 | 1,555 | -44 | -2.8% | 12,500 |
| 2018/09/27 | 1,544 | 1,616 | 1,541 | 1,599 | +24 | +1.5% | 40,900 |
| 2018/09/26 | 1,535 | 1,575 | 1,517 | 1,575 | +1,262 | +403.2% | 24,000 |
| 2018/09/25 | 306 | 313 | 304 | 313 | +11 | +3.6% | 155,000 |
| 2018/09/21 | 307 | 310 | 302 | 302 | -7 | -2.3% | 143,000 |
| 2018/09/20 | 310 | 310 | 308 | 309 | -1 | -0.3% | 51,000 |
| 2018/09/19 | 305 | 310 | 304 | 310 | +4 | +1.3% | 119,000 |
| 2018/09/18 | 307 | 307 | 304 | 306 | ±0 | ±0% | 68,000 |
| 2018/09/14 | 306 | 306 | 304 | 306 | ±0 | ±0% | 103,000 |
| 2018/09/13 | 305 | 306 | 303 | 306 | +3 | +1% | 69,000 |
| 2018/09/12 | 303 | 304 | 301 | 303 | +2 | +0.7% | 51,000 |
| 2018/09/11 | 302 | 303 | 301 | 301 | -1 | -0.3% | 82,000 |
| 2018/09/10 | 301 | 302 | 301 | 302 | +2 | +0.7% | 49,000 |
| 2018/09/07 | 295 | 302 | 295 | 300 | +5 | +1.7% | 92,000 |
| 2018/09/06 | 290 | 298 | 289 | 295 | -4 | -1.3% | 268,000 |
| 2018/09/05 | 302 | 302 | 299 | 299 | -3 | -1% | 125,000 |
| 2018/09/04 | 301 | 302 | 300 | 302 | +1 | +0.3% | 67,000 |
| 2018/09/03 | 300 | 302 | 300 | 301 | +1 | +0.3% | 31,000 |
| 2018/08/31 | 301 | 302 | 300 | 300 | -1 | -0.3% | 51,000 |
| 2018/08/30 | 302 | 302 | 301 | 301 | ±0 | ±0% | 18,000 |
| 2018/08/29 | 304 | 304 | 301 | 301 | -1 | -0.3% | 32,000 |
| 2018/08/28 | 303 | 304 | 302 | 302 | -1 | -0.3% | 34,000 |
| 2018/08/27 | 301 | 303 | 301 | 303 | +2 | +0.7% | 47,000 |
| 2018/08/24 | 304 | 304 | 300 | 301 | -2 | -0.7% | 47,000 |
| 2018/08/23 | 301 | 303 | 301 | 303 | +2 | +0.7% | 18,000 |
| 2018/08/22 | 305 | 305 | 301 | 301 | -4 | -1.3% | 61,000 |
| 2018/08/21 | 306 | 307 | 303 | 305 | -2 | -0.7% | 32,000 |
| 2018/08/20 | 302 | 307 | 301 | 307 | +6 | +2% | 66,000 |
| 2018/08/17 | 304 | 304 | 300 | 301 | -3 | -1% | 82,000 |
| 2018/08/16 | 304 | 305 | 303 | 304 | ±0 | ±0% | 43,000 |
| 2018/08/15 | 306 | 306 | 304 | 304 | -3 | -1% | 29,000 |
| 2018/08/14 | 304 | 307 | 304 | 307 | +5 | +1.7% | 20,000 |
| 2018/08/13 | 310 | 310 | 300 | 302 | -7 | -2.3% | 125,000 |
| 2018/08/10 | 310 | 310 | 308 | 309 | -1 | -0.3% | 43,000 |
| 2018/08/09 | 312 | 312 | 309 | 310 | +1 | +0.3% | 40,000 |
| 2018/08/08 | 312 | 312 | 308 | 309 | -3 | -1% | 62,000 |
| 2018/08/07 | 308 | 312 | 308 | 312 | +5 | +1.6% | 69,000 |
| 2018/08/06 | 313 | 313 | 307 | 307 | -2 | -0.6% | 64,000 |
| 2018/08/03 | 310 | 310 | 309 | 309 | -2 | -0.6% | 31,000 |
| 2018/08/02 | 309 | 312 | 309 | 311 | +2 | +0.6% | 56,000 |
| 2018/08/01 | 311 | 311 | 307 | 309 | ±0 | ±0% | 68,000 |
1601～
1650
件表示中 / 3695件
類似銘柄と比較する
現在ご覧いただいている「北ガス」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 |
|---|---|---|---|---|---|---|---|---|
| 北ガス | 54,800円 | -0.9% | +0.5% | 3.65% | 4.61倍 | 0.56倍 |
|
札幌、小樽、函館が地盤の地方都市ガス大手。石狩にＬＮＧ基地、発電所建設。電力事業を拡大 |
| グリムス | 242,100円 | +13.7% | +24.7% | 3.10% | 12.95倍 | 3.85倍 |
|
中小製造業などへ電力料金削減を提案、電子式開閉器を販売。太陽光発電設備から電力小売りも |
| 沖縄電 | 91,500円 | -9.7% | +41.2% | 3.28% | 8.72倍 | 0.41倍 |
|
沖縄本島と周辺３７島に電力供給、民生用が約８割。石炭と石油火力が主体だがＬＮＧ火力を拡大 |
| 葉ガス | 127,000円 | +2.9% | +36.8% | 1.73% | 19.45倍 | 0.43倍 |
|
都市ガス中堅。市川、船橋、松戸など千葉県西部の市街地地盤。東京ガス、東京電力から原料融通 |
| レジル | 187,700円 | +13.7% | +11.4% | 1.92% | 16.17倍 | 4.01倍 |
|
マンション一括受電代行軸に法人向け再エネ電力小売り、エネルギー事業者向けＤＸ支援展開 |
市場注目の銘柄
チャート関連のコラム
