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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 274 | 274 | 272 | 272 | -2 | -0.7% | 236,000 |
| 2017/07/24 | 273 | 274 | 273 | 274 | ±0 | ±0% | 64,000 |
| 2017/07/21 | 273 | 274 | 273 | 274 | +1 | +0.4% | 47,000 |
| 2017/07/20 | 273 | 274 | 272 | 273 | ±0 | ±0% | 54,000 |
| 2017/07/19 | 273 | 274 | 272 | 273 | ±0 | ±0% | 75,000 |
| 2017/07/18 | 274 | 274 | 272 | 273 | -1 | -0.4% | 80,000 |
| 2017/07/14 | 273 | 274 | 273 | 274 | +1 | +0.4% | 23,000 |
| 2017/07/13 | 273 | 274 | 273 | 273 | ±0 | ±0% | 33,000 |
| 2017/07/12 | 273 | 273 | 272 | 273 | ±0 | ±0% | 41,000 |
| 2017/07/11 | 273 | 274 | 272 | 273 | ±0 | ±0% | 54,000 |
| 2017/07/10 | 274 | 274 | 273 | 273 | -1 | -0.4% | 34,000 |
| 2017/07/07 | 275 | 276 | 273 | 274 | -1 | -0.4% | 77,000 |
| 2017/07/06 | 274 | 275 | 273 | 275 | +1 | +0.4% | 46,000 |
| 2017/07/05 | 276 | 276 | 273 | 274 | -1 | -0.4% | 191,000 |
| 2017/07/04 | 276 | 276 | 274 | 275 | ±0 | ±0% | 79,000 |
| 2017/07/03 | 275 | 275 | 274 | 275 | ±0 | ±0% | 42,000 |
| 2017/06/30 | 276 | 276 | 274 | 275 | -1 | -0.4% | 31,000 |
| 2017/06/29 | 275 | 276 | 275 | 276 | +1 | +0.4% | 64,000 |
| 2017/06/28 | 275 | 276 | 275 | 275 | ±0 | ±0% | 97,000 |
| 2017/06/27 | 274 | 275 | 274 | 275 | +1 | +0.4% | 48,000 |
| 2017/06/26 | 274 | 275 | 274 | 274 | -1 | -0.4% | 32,000 |
| 2017/06/23 | 274 | 275 | 274 | 275 | +1 | +0.4% | 90,000 |
| 2017/06/22 | 273 | 275 | 272 | 274 | +2 | +0.7% | 168,000 |
| 2017/06/21 | 273 | 274 | 272 | 272 | -1 | -0.4% | 99,000 |
| 2017/06/20 | 272 | 273 | 272 | 273 | +1 | +0.4% | 152,000 |
| 2017/06/19 | 271 | 272 | 271 | 272 | +1 | +0.4% | 85,000 |
| 2017/06/16 | 271 | 271 | 269 | 271 | +1 | +0.4% | 229,000 |
| 2017/06/15 | 270 | 272 | 269 | 270 | +1 | +0.4% | 211,000 |
| 2017/06/14 | 271 | 271 | 269 | 269 | -2 | -0.7% | 400,000 |
| 2017/06/13 | 271 | 272 | 270 | 271 | ±0 | ±0% | 197,000 |
| 2017/06/12 | 272 | 272 | 270 | 271 | -1 | -0.4% | 141,000 |
| 2017/06/09 | 272 | 272 | 271 | 272 | ±0 | ±0% | 61,000 |
| 2017/06/08 | 272 | 273 | 272 | 272 | ±0 | ±0% | 187,000 |
| 2017/06/07 | 271 | 272 | 271 | 272 | ±0 | ±0% | 63,000 |
| 2017/06/06 | 272 | 273 | 271 | 272 | +1 | +0.4% | 109,000 |
| 2017/06/05 | 273 | 273 | 271 | 271 | -2 | -0.7% | 134,000 |
| 2017/06/02 | 272 | 273 | 271 | 273 | +1 | +0.4% | 189,000 |
| 2017/06/01 | 271 | 272 | 271 | 272 | +1 | +0.4% | 39,000 |
| 2017/05/31 | 271 | 271 | 270 | 271 | -1 | -0.4% | 149,000 |
| 2017/05/30 | 271 | 272 | 270 | 272 | +1 | +0.4% | 251,000 |
| 2017/05/29 | 273 | 273 | 271 | 271 | -2 | -0.7% | 135,000 |
| 2017/05/26 | 272 | 273 | 272 | 273 | +1 | +0.4% | 113,000 |
| 2017/05/25 | 273 | 274 | 272 | 272 | -1 | -0.4% | 163,000 |
| 2017/05/24 | 272 | 273 | 272 | 273 | +1 | +0.4% | 84,000 |
| 2017/05/23 | 274 | 274 | 272 | 272 | -1 | -0.4% | 149,000 |
| 2017/05/22 | 273 | 274 | 273 | 273 | ±0 | ±0% | 83,000 |
| 2017/05/19 | 272 | 273 | 272 | 273 | ±0 | ±0% | 72,000 |
| 2017/05/18 | 273 | 274 | 272 | 273 | ±0 | ±0% | 197,000 |
| 2017/05/17 | 273 | 274 | 273 | 273 | -1 | -0.4% | 81,000 |
| 2017/05/16 | 274 | 275 | 273 | 274 | +1 | +0.4% | 114,000 |
1901～
1950
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
