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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 281 | 283 | 281 | 283 | +2 | +0.7% | 226,000 |
| 2017/09/25 | 280 | 281 | 280 | 281 | +1 | +0.4% | 78,000 |
| 2017/09/22 | 280 | 282 | 280 | 280 | +1 | +0.4% | 214,000 |
| 2017/09/21 | 281 | 281 | 279 | 279 | -1 | -0.4% | 174,000 |
| 2017/09/20 | 280 | 280 | 279 | 280 | +1 | +0.4% | 193,000 |
| 2017/09/19 | 279 | 279 | 277 | 279 | +1 | +0.4% | 168,000 |
| 2017/09/15 | 279 | 279 | 277 | 278 | ±0 | ±0% | 162,000 |
| 2017/09/14 | 277 | 278 | 277 | 278 | +1 | +0.4% | 150,000 |
| 2017/09/13 | 276 | 277 | 276 | 277 | +1 | +0.4% | 113,000 |
| 2017/09/12 | 275 | 276 | 274 | 276 | +1 | +0.4% | 192,000 |
| 2017/09/11 | 275 | 276 | 274 | 275 | ±0 | ±0% | 141,000 |
| 2017/09/08 | 274 | 275 | 273 | 275 | +1 | +0.4% | 101,000 |
| 2017/09/07 | 274 | 275 | 272 | 274 | +2 | +0.7% | 181,000 |
| 2017/09/06 | 273 | 274 | 272 | 272 | ±0 | ±0% | 177,000 |
| 2017/09/05 | 276 | 276 | 272 | 272 | -3 | -1.1% | 161,000 |
| 2017/09/04 | 275 | 275 | 274 | 275 | +1 | +0.4% | 100,000 |
| 2017/09/01 | 276 | 276 | 274 | 274 | -2 | -0.7% | 168,000 |
| 2017/08/31 | 275 | 276 | 274 | 276 | +1 | +0.4% | 110,000 |
| 2017/08/30 | 274 | 275 | 274 | 275 | +2 | +0.7% | 146,000 |
| 2017/08/29 | 275 | 275 | 273 | 273 | -1 | -0.4% | 169,000 |
| 2017/08/28 | 273 | 275 | 273 | 274 | +1 | +0.4% | 98,000 |
| 2017/08/25 | 273 | 273 | 272 | 273 | ±0 | ±0% | 143,000 |
| 2017/08/24 | 273 | 273 | 272 | 273 | +1 | +0.4% | 70,000 |
| 2017/08/23 | 273 | 273 | 272 | 272 | ±0 | ±0% | 82,000 |
| 2017/08/22 | 273 | 273 | 272 | 272 | -1 | -0.4% | 244,000 |
| 2017/08/21 | 273 | 273 | 272 | 273 | ±0 | ±0% | 81,000 |
| 2017/08/18 | 274 | 275 | 272 | 273 | ±0 | ±0% | 306,000 |
| 2017/08/17 | 274 | 274 | 273 | 273 | -1 | -0.4% | 110,000 |
| 2017/08/16 | 274 | 275 | 273 | 274 | ±0 | ±0% | 145,000 |
| 2017/08/15 | 276 | 276 | 274 | 274 | -2 | -0.7% | 169,000 |
| 2017/08/14 | 276 | 276 | 275 | 276 | -1 | -0.4% | 75,000 |
| 2017/08/10 | 277 | 277 | 276 | 277 | ±0 | ±0% | 144,000 |
| 2017/08/09 | 277 | 278 | 276 | 277 | -1 | -0.4% | 137,000 |
| 2017/08/08 | 276 | 278 | 276 | 278 | +1 | +0.4% | 46,000 |
| 2017/08/07 | 277 | 278 | 277 | 277 | ±0 | ±0% | 287,000 |
| 2017/08/04 | 276 | 277 | 275 | 277 | +1 | +0.4% | 43,000 |
| 2017/08/03 | 277 | 277 | 275 | 276 | ±0 | ±0% | 62,000 |
| 2017/08/02 | 277 | 277 | 275 | 276 | ±0 | ±0% | 34,000 |
| 2017/08/01 | 276 | 276 | 275 | 276 | +1 | +0.4% | 45,000 |
| 2017/07/31 | 277 | 277 | 275 | 275 | -2 | -0.7% | 88,000 |
| 2017/07/28 | 275 | 277 | 275 | 277 | +2 | +0.7% | 162,000 |
| 2017/07/27 | 274 | 275 | 274 | 275 | +2 | +0.7% | 62,000 |
| 2017/07/26 | 273 | 274 | 273 | 273 | +1 | +0.4% | 248,000 |
| 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 |
1901～
1950
件表示中 / 3738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 | 59,200円 | -0.9% | +0.5% | 3.38% | 4.98倍 | 0.60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 |
| イーレックス | 75,000円 | +2.9% | +18.6% | 1.47% | 17.11倍 | 0.91倍 |
|
代理店通じた電力小売り主力。再エネ電力の拡販に注力。国内で複数のバイオマス発電所運転 |
| 沖縄電 | 92,900円 | -9.7% | +41.2% | 3.23% | 8.85倍 | 0.42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 |
| レジル | 208,000円 | +13.7% | +11.4% | 1.73% | 17.95倍 | 4.45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 |
| 葉ガス | 108,300円 | +2.9% | +36.8% | 2.03% | 16.58倍 | 0.36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 |
市場注目の銘柄
チャート関連のコラム
