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 |
---|---|---|---|---|---|---|---|
2022/02/18 | 1,515 | 1,524 | 1,515 | 1,516 | +3 | +0.2% | 6,400 |
2022/02/17 | 1,519 | 1,525 | 1,513 | 1,513 | -7 | -0.5% | 12,500 |
2022/02/16 | 1,526 | 1,526 | 1,519 | 1,520 | -1 | -0.1% | 9,500 |
2022/02/15 | 1,519 | 1,526 | 1,516 | 1,521 | +10 | +0.7% | 17,800 |
2022/02/14 | 1,510 | 1,518 | 1,510 | 1,511 | -5 | -0.3% | 12,700 |
2022/02/10 | 1,520 | 1,520 | 1,510 | 1,516 | -4 | -0.3% | 12,700 |
2022/02/09 | 1,500 | 1,521 | 1,500 | 1,520 | +20 | +1.3% | 23,200 |
2022/02/08 | 1,503 | 1,505 | 1,497 | 1,500 | +2 | +0.1% | 11,300 |
2022/02/07 | 1,506 | 1,508 | 1,498 | 1,498 | -8 | -0.5% | 19,800 |
2022/02/04 | 1,502 | 1,511 | 1,500 | 1,506 | +4 | +0.3% | 13,500 |
2022/02/03 | 1,503 | 1,509 | 1,502 | 1,502 | -3 | -0.2% | 9,400 |
2022/02/02 | 1,497 | 1,505 | 1,492 | 1,505 | +7 | +0.5% | 11,300 |
2022/02/01 | 1,498 | 1,499 | 1,492 | 1,498 | -1 | -0.1% | 13,000 |
2022/01/31 | 1,491 | 1,499 | 1,478 | 1,499 | -4 | -0.3% | 30,300 |
2022/01/28 | 1,504 | 1,506 | 1,495 | 1,503 | +4 | +0.3% | 14,700 |
2022/01/27 | 1,500 | 1,502 | 1,491 | 1,499 | -1 | -0.1% | 18,500 |
2022/01/26 | 1,495 | 1,504 | 1,492 | 1,500 | +8 | +0.5% | 14,000 |
2022/01/25 | 1,483 | 1,492 | 1,478 | 1,492 | +3 | +0.2% | 32,100 |
2022/01/24 | 1,481 | 1,495 | 1,476 | 1,489 | -8 | -0.5% | 36,400 |
2022/01/21 | 1,483 | 1,497 | 1,474 | 1,497 | +10 | +0.7% | 43,300 |
2022/01/20 | 1,491 | 1,499 | 1,487 | 1,487 | -4 | -0.3% | 36,800 |
2022/01/19 | 1,497 | 1,500 | 1,491 | 1,491 | -13 | -0.9% | 41,400 |
2022/01/18 | 1,510 | 1,512 | 1,503 | 1,504 | -7 | -0.5% | 27,600 |
2022/01/17 | 1,522 | 1,523 | 1,510 | 1,511 | -6 | -0.4% | 22,500 |
2022/01/14 | 1,515 | 1,528 | 1,509 | 1,517 | -1 | -0.1% | 28,800 |
2022/01/13 | 1,515 | 1,523 | 1,513 | 1,518 | -10 | -0.7% | 19,300 |
2022/01/12 | 1,518 | 1,528 | 1,514 | 1,528 | +4 | +0.3% | 12,900 |
2022/01/11 | 1,511 | 1,524 | 1,509 | 1,524 | +15 | +1% | 16,400 |
2022/01/07 | 1,520 | 1,525 | 1,505 | 1,509 | -13 | -0.9% | 24,000 |
2022/01/06 | 1,518 | 1,540 | 1,516 | 1,522 | -3 | -0.2% | 30,300 |
2022/01/05 | 1,543 | 1,543 | 1,518 | 1,525 | -12 | -0.8% | 46,600 |
2022/01/04 | 1,529 | 1,537 | 1,523 | 1,537 | +13 | +0.9% | 24,100 |
2021/12/30 | 1,518 | 1,528 | 1,518 | 1,524 | ±0 | ±0% | 10,800 |
2021/12/29 | 1,509 | 1,524 | 1,509 | 1,524 | +14 | +0.9% | 14,400 |
2021/12/28 | 1,487 | 1,510 | 1,487 | 1,510 | +23 | +1.5% | 26,000 |
2021/12/27 | 1,488 | 1,491 | 1,481 | 1,487 | +1 | +0.1% | 21,000 |
2021/12/24 | 1,495 | 1,495 | 1,483 | 1,486 | -9 | -0.6% | 28,600 |
2021/12/23 | 1,498 | 1,500 | 1,494 | 1,495 | -5 | -0.3% | 19,500 |
2021/12/22 | 1,504 | 1,505 | 1,497 | 1,500 | ±0 | ±0% | 21,000 |
2021/12/21 | 1,527 | 1,527 | 1,500 | 1,500 | -4 | -0.3% | 22,300 |
2021/12/20 | 1,501 | 1,510 | 1,499 | 1,504 | +10 | +0.7% | 24,300 |
2021/12/17 | 1,510 | 1,540 | 1,494 | 1,494 | -35 | -2.3% | 50,100 |
2021/12/16 | 1,511 | 1,529 | 1,511 | 1,529 | +18 | +1.2% | 16,700 |
2021/12/15 | 1,508 | 1,518 | 1,508 | 1,511 | -9 | -0.6% | 16,400 |
2021/12/14 | 1,504 | 1,520 | 1,501 | 1,520 | +19 | +1.3% | 23,300 |
2021/12/13 | 1,507 | 1,511 | 1,498 | 1,501 | -10 | -0.7% | 18,600 |
2021/12/10 | 1,523 | 1,524 | 1,508 | 1,511 | -8 | -0.5% | 13,300 |
2021/12/09 | 1,507 | 1,524 | 1,500 | 1,519 | +16 | +1.1% | 28,500 |
2021/12/08 | 1,523 | 1,523 | 1,501 | 1,503 | -18 | -1.2% | 18,100 |
2021/12/07 | 1,504 | 1,521 | 1,502 | 1,521 | +15 | +1% | 30,100 |
701~
750
件表示中 / 3609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 | 54,700円 | -4.5% | -15.0% | 3.29% | 4.92倍 | 0.61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 |
沖縄電 | 93,400円 | -1.2% | +164.8% | 2.14% | 10.15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 |
イーレックス | 67,700円 | -36.5% | - | 0.00% | 26.67倍 | 0.84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 |
リニューアブル | 124,900円 | -47.9% | -75.3% | 0.00% | 25.18倍 | 3.26倍 |
|
太陽光中心に再エネ事業。全国拠点活用し、発電所保守管理も。東急不動産がTOBで子会社化 |
レジル | 168,600円 | +13.7% | +11.4% | 2.14% | 14.33倍 | 3.80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