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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,350 | 3,350 | 3,260 | 3,270 | -85 | -2.5% | 51,200 |
| 2024/07/04 | 3,365 | 3,430 | 3,320 | 3,355 | +5 | +0.1% | 33,200 |
| 2024/07/03 | 3,345 | 3,360 | 3,315 | 3,350 | -5 | -0.1% | 30,000 |
| 2024/07/02 | 3,395 | 3,395 | 3,335 | 3,355 | -5 | -0.1% | 25,300 |
| 2024/07/01 | 3,445 | 3,450 | 3,340 | 3,360 | -85 | -2.5% | 33,100 |
| 2024/06/28 | 3,495 | 3,495 | 3,410 | 3,445 | -30 | -0.9% | 20,000 |
| 2024/06/27 | 3,500 | 3,545 | 3,465 | 3,475 | -20 | -0.6% | 18,700 |
| 2024/06/26 | 3,510 | 3,535 | 3,475 | 3,495 | -20 | -0.6% | 21,300 |
| 2024/06/25 | 3,495 | 3,560 | 3,490 | 3,515 | +20 | +0.6% | 22,100 |
| 2024/06/24 | 3,475 | 3,505 | 3,440 | 3,495 | +60 | +1.7% | 21,100 |
| 2024/06/21 | 3,515 | 3,530 | 3,435 | 3,435 | -50 | -1.4% | 31,300 |
| 2024/06/20 | 3,465 | 3,565 | 3,445 | 3,485 | +15 | +0.4% | 62,400 |
| 2024/06/19 | 3,370 | 3,470 | 3,370 | 3,470 | +90 | +2.7% | 24,500 |
| 2024/06/18 | 3,440 | 3,460 | 3,365 | 3,380 | -35 | -1% | 22,300 |
| 2024/06/17 | 3,420 | 3,460 | 3,365 | 3,415 | -30 | -0.9% | 67,900 |
| 2024/06/14 | 3,265 | 3,445 | 3,265 | 3,445 | +165 | +5% | 73,100 |
| 2024/06/13 | 3,380 | 3,385 | 3,270 | 3,280 | -115 | -3.4% | 63,000 |
| 2024/06/12 | 3,445 | 3,445 | 3,380 | 3,395 | -65 | -1.9% | 23,700 |
| 2024/06/11 | 3,525 | 3,580 | 3,435 | 3,460 | -65 | -1.8% | 35,200 |
| 2024/06/10 | 3,525 | 3,575 | 3,495 | 3,525 | +30 | +0.9% | 22,100 |
| 2024/06/07 | 3,555 | 3,565 | 3,480 | 3,495 | -25 | -0.7% | 23,800 |
| 2024/06/06 | 3,460 | 3,530 | 3,430 | 3,520 | +75 | +2.2% | 33,300 |
| 2024/06/05 | 3,485 | 3,490 | 3,420 | 3,445 | -105 | -3% | 43,800 |
| 2024/06/04 | 3,630 | 3,700 | 3,460 | 3,550 | -80 | -2.2% | 70,900 |
| 2024/06/03 | 3,695 | 3,715 | 3,605 | 3,630 | -65 | -1.8% | 48,000 |
| 2024/05/31 | 3,530 | 3,700 | 3,490 | 3,695 | +210 | +6% | 81,900 |
| 2024/05/30 | 3,475 | 3,485 | 3,390 | 3,485 | +10 | +0.3% | 36,700 |
| 2024/05/29 | 3,590 | 3,590 | 3,460 | 3,475 | -50 | -1.4% | 43,300 |
| 2024/05/28 | 3,460 | 3,600 | 3,455 | 3,525 | +60 | +1.7% | 55,500 |
| 2024/05/27 | 3,545 | 3,580 | 3,465 | 3,465 | -25 | -0.7% | 28,700 |
| 2024/05/24 | 3,460 | 3,550 | 3,400 | 3,490 | -35 | -1% | 28,800 |
| 2024/05/23 | 3,550 | 3,550 | 3,455 | 3,525 | +5 | +0.1% | 26,900 |
| 2024/05/22 | 3,580 | 3,580 | 3,470 | 3,520 | -60 | -1.7% | 46,800 |
| 2024/05/21 | 3,630 | 3,690 | 3,555 | 3,580 | -50 | -1.4% | 45,800 |
| 2024/05/20 | 3,590 | 3,690 | 3,535 | 3,630 | +30 | +0.8% | 60,000 |
| 2024/05/17 | 3,510 | 3,605 | 3,505 | 3,600 | +85 | +2.4% | 55,300 |
| 2024/05/16 | 3,510 | 3,570 | 3,485 | 3,515 | +10 | +0.3% | 33,600 |
| 2024/05/15 | 3,510 | 3,555 | 3,440 | 3,505 | +45 | +1.3% | 48,200 |
| 2024/05/14 | 3,545 | 3,550 | 3,400 | 3,460 | -115 | -3.2% | 87,500 |
| 2024/05/13 | 3,765 | 3,765 | 3,520 | 3,575 | -195 | -5.2% | 114,800 |
| 2024/05/10 | 3,430 | 3,785 | 3,430 | 3,770 | +340 | +9.9% | 161,200 |
| 2024/05/09 | 3,440 | 3,460 | 3,410 | 3,430 | -15 | -0.4% | 67,600 |
| 2024/05/08 | 3,440 | 3,500 | 3,435 | 3,445 | -25 | -0.7% | 69,300 |
| 2024/05/07 | 3,450 | 3,510 | 3,400 | 3,470 | -10 | -0.3% | 135,800 |
| 2024/05/02 | 3,250 | 3,480 | 3,225 | 3,480 | +300 | +9.4% | 225,700 |
| 2024/05/01 | 3,075 | 3,255 | 3,065 | 3,180 | +100 | +3.2% | 111,600 |
| 2024/04/30 | 2,974 | 3,095 | 2,964 | 3,080 | +341 | +12.4% | 161,900 |
| 2024/04/26 | 2,767 | 2,792 | 2,720 | 2,739 | -69 | -2.5% | 63,400 |
| 2024/04/25 | 2,871 | 2,895 | 2,791 | 2,808 | -70 | -2.4% | 62,500 |
| 2024/04/24 | 2,935 | 2,963 | 2,860 | 2,878 | -61 | -2.1% | 54,500 |
201～
250
件表示中 / 3692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 | 53,400円 | -0.9% | +0.5% | 3.75% | 4.49倍 | 0.55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 | 238,200円 | +13.7% | +24.7% | 3.15% | 12.74倍 | 3.79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 | 91,800円 | -9.7% | +41.2% | 3.27% | 8.75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 | 120,600円 | +2.9% | +36.8% | 1.82% | 18.47倍 | 0.41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 | 186,700円 | +13.7% | +11.4% | 1.93% | 16.08倍 | 3.99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
