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 |
|---|---|---|---|---|---|---|---|
| 2017/06/23 | 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 |
| 2017/05/15 | 273 | 274 | 272 | 273 | ±0 | ±0% | 51,000 |
| 2017/05/12 | 273 | 275 | 272 | 273 | -1 | -0.4% | 112,000 |
| 2017/05/11 | 273 | 274 | 273 | 274 | +1 | +0.4% | 50,000 |
| 2017/05/10 | 274 | 274 | 273 | 273 | -1 | -0.4% | 109,000 |
| 2017/05/09 | 274 | 275 | 273 | 274 | ±0 | ±0% | 160,000 |
| 2017/05/08 | 274 | 275 | 273 | 274 | +1 | +0.4% | 169,000 |
| 2017/05/02 | 273 | 273 | 272 | 273 | +1 | +0.4% | 67,000 |
| 2017/05/01 | 272 | 273 | 271 | 272 | +1 | +0.4% | 113,000 |
| 2017/04/28 | 273 | 273 | 271 | 271 | -2 | -0.7% | 107,000 |
| 2017/04/27 | 272 | 273 | 272 | 273 | +1 | +0.4% | 71,000 |
| 2017/04/26 | 273 | 274 | 272 | 272 | -1 | -0.4% | 139,000 |
| 2017/04/25 | 273 | 273 | 272 | 273 | +1 | +0.4% | 62,000 |
| 2017/04/24 | 274 | 274 | 272 | 272 | -1 | -0.4% | 61,000 |
| 2017/04/21 | 274 | 274 | 272 | 273 | -1 | -0.4% | 60,000 |
| 2017/04/20 | 273 | 274 | 272 | 274 | +1 | +0.4% | 67,000 |
| 2017/04/19 | 272 | 273 | 272 | 273 | +1 | +0.4% | 62,000 |
| 2017/04/18 | 273 | 274 | 272 | 272 | -1 | -0.4% | 106,000 |
| 2017/04/17 | 274 | 274 | 272 | 273 | -1 | -0.4% | 93,000 |
| 2017/04/14 | 274 | 274 | 273 | 274 | -1 | -0.4% | 46,000 |
| 2017/04/13 | 273 | 275 | 273 | 275 | +2 | +0.7% | 82,000 |
| 2017/04/12 | 274 | 274 | 273 | 273 | -1 | -0.4% | 37,000 |
2001～
2050
件表示中 / 3774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 | 67,700円 | -0.9% | +0.5% | 2.95% | 5.69倍 | 0.70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 |
| デジタルグ | 1,121,000円 | - | - | 0.00% | 46.52倍 | 13.37倍 |
|
東大発の電力取引プラットフォーマー。需給仲介の手数料が収益源。再エネと蓄電池に注力 |
| グリムス | 254,500円 | +7.4% | +8.3% | 3.34% | 12.09倍 | 3.63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 | 101,200円 | -9.0% | +41.2% | 2.96% | 9.65倍 | 0.45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 |
| イーレックス | 72,400円 | +2.9% | +18.6% | 1.52% | 16.54倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
