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 |
---|---|---|---|---|---|---|---|
2021/12/06 | 1,513 | 1,516 | 1,503 | 1,506 | +1 | +0.1% | 19,000 |
2021/12/03 | 1,505 | 1,505 | 1,489 | 1,505 | +15 | +1% | 19,300 |
2021/12/02 | 1,493 | 1,504 | 1,487 | 1,490 | +7 | +0.5% | 21,400 |
2021/12/01 | 1,475 | 1,490 | 1,468 | 1,483 | +12 | +0.8% | 14,400 |
2021/11/30 | 1,471 | 1,485 | 1,465 | 1,471 | -4 | -0.3% | 34,300 |
2021/11/29 | 1,481 | 1,490 | 1,475 | 1,475 | -42 | -2.8% | 41,200 |
2021/11/26 | 1,477 | 1,517 | 1,469 | 1,517 | +37 | +2.5% | 65,700 |
2021/11/25 | 1,483 | 1,483 | 1,475 | 1,480 | -3 | -0.2% | 22,800 |
2021/11/24 | 1,492 | 1,496 | 1,483 | 1,483 | -7 | -0.5% | 33,000 |
2021/11/22 | 1,500 | 1,500 | 1,490 | 1,490 | -9 | -0.6% | 26,300 |
2021/11/19 | 1,497 | 1,506 | 1,495 | 1,499 | ±0 | ±0% | 21,500 |
2021/11/18 | 1,500 | 1,504 | 1,496 | 1,499 | -1 | -0.1% | 19,800 |
2021/11/17 | 1,508 | 1,508 | 1,500 | 1,500 | -9 | -0.6% | 37,100 |
2021/11/16 | 1,515 | 1,517 | 1,509 | 1,509 | -1 | -0.1% | 11,200 |
2021/11/15 | 1,518 | 1,519 | 1,510 | 1,510 | +1 | +0.1% | 8,500 |
2021/11/12 | 1,506 | 1,517 | 1,506 | 1,509 | +3 | +0.2% | 9,200 |
2021/11/11 | 1,519 | 1,520 | 1,506 | 1,506 | -10 | -0.7% | 14,400 |
2021/11/10 | 1,513 | 1,519 | 1,511 | 1,516 | +3 | +0.2% | 7,600 |
2021/11/09 | 1,516 | 1,518 | 1,513 | 1,513 | -3 | -0.2% | 10,600 |
2021/11/08 | 1,524 | 1,527 | 1,516 | 1,516 | -2 | -0.1% | 7,600 |
2021/11/05 | 1,537 | 1,537 | 1,517 | 1,518 | -31 | -2% | 26,300 |
2021/11/04 | 1,514 | 1,549 | 1,513 | 1,549 | +35 | +2.3% | 53,200 |
2021/11/02 | 1,529 | 1,529 | 1,509 | 1,514 | -9 | -0.6% | 27,800 |
2021/11/01 | 1,550 | 1,552 | 1,522 | 1,523 | -3 | -0.2% | 29,300 |
2021/10/29 | 1,550 | 1,550 | 1,514 | 1,526 | -38 | -2.4% | 32,900 |
2021/10/28 | 1,519 | 1,564 | 1,506 | 1,564 | +39 | +2.6% | 126,900 |
2021/10/27 | 1,509 | 1,577 | 1,503 | 1,525 | +11 | +0.7% | 59,400 |
2021/10/26 | 1,517 | 1,532 | 1,500 | 1,514 | ±0 | ±0% | 63,000 |
2021/10/25 | 1,505 | 1,524 | 1,505 | 1,514 | +8 | +0.5% | 13,100 |
2021/10/22 | 1,509 | 1,524 | 1,506 | 1,506 | -9 | -0.6% | 23,300 |
2021/10/21 | 1,516 | 1,516 | 1,507 | 1,515 | -1 | -0.1% | 17,200 |
2021/10/20 | 1,515 | 1,522 | 1,508 | 1,516 | -4 | -0.3% | 19,900 |
2021/10/19 | 1,510 | 1,520 | 1,510 | 1,520 | +9 | +0.6% | 17,400 |
2021/10/18 | 1,507 | 1,513 | 1,501 | 1,511 | -4 | -0.3% | 28,800 |
2021/10/15 | 1,507 | 1,515 | 1,500 | 1,515 | +17 | +1.1% | 38,100 |
2021/10/14 | 1,501 | 1,503 | 1,492 | 1,498 | -2 | -0.1% | 42,600 |
2021/10/13 | 1,507 | 1,511 | 1,500 | 1,500 | -13 | -0.9% | 63,600 |
2021/10/12 | 1,519 | 1,540 | 1,506 | 1,513 | -11 | -0.7% | 81,500 |
2021/10/11 | 1,518 | 1,524 | 1,514 | 1,524 | +7 | +0.5% | 23,600 |
2021/10/08 | 1,517 | 1,525 | 1,512 | 1,517 | -5 | -0.3% | 31,500 |
2021/10/07 | 1,532 | 1,538 | 1,519 | 1,522 | -12 | -0.8% | 49,800 |
2021/10/06 | 1,527 | 1,549 | 1,527 | 1,534 | +11 | +0.7% | 36,700 |
2021/10/05 | 1,526 | 1,536 | 1,523 | 1,523 | -16 | -1% | 45,500 |
2021/10/04 | 1,543 | 1,543 | 1,533 | 1,539 | +10 | +0.7% | 25,600 |
2021/10/01 | 1,546 | 1,546 | 1,524 | 1,529 | -17 | -1.1% | 37,400 |
2021/09/30 | 1,548 | 1,559 | 1,543 | 1,546 | ±0 | ±0% | 32,800 |
2021/09/29 | 1,571 | 1,582 | 1,541 | 1,546 | -50 | -3.1% | 41,400 |
2021/09/28 | 1,608 | 1,613 | 1,585 | 1,596 | -5 | -0.3% | 28,200 |
2021/09/27 | 1,622 | 1,622 | 1,594 | 1,601 | -6 | -0.4% | 25,400 |
2021/09/24 | 1,601 | 1,611 | 1,600 | 1,607 | +18 | +1.1% | 28,700 |
751~
800
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