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 |
---|---|---|---|---|---|---|---|
2024/02/26 | 2,298 | 2,298 | 2,250 | 2,271 | -11 | -0.5% | 29,000 |
2024/02/22 | 2,268 | 2,282 | 2,255 | 2,282 | +16 | +0.7% | 14,400 |
2024/02/21 | 2,274 | 2,280 | 2,261 | 2,266 | -8 | -0.4% | 9,100 |
2024/02/20 | 2,277 | 2,287 | 2,262 | 2,274 | -7 | -0.3% | 15,000 |
2024/02/19 | 2,268 | 2,285 | 2,251 | 2,281 | +21 | +0.9% | 18,500 |
2024/02/16 | 2,257 | 2,279 | 2,247 | 2,260 | +23 | +1% | 30,400 |
2024/02/15 | 2,252 | 2,270 | 2,220 | 2,237 | ±0 | ±0% | 37,200 |
2024/02/14 | 2,281 | 2,281 | 2,235 | 2,237 | -41 | -1.8% | 31,100 |
2024/02/13 | 2,283 | 2,285 | 2,257 | 2,278 | +14 | +0.6% | 26,100 |
2024/02/09 | 2,278 | 2,285 | 2,260 | 2,264 | -18 | -0.8% | 24,700 |
2024/02/08 | 2,294 | 2,294 | 2,265 | 2,282 | -16 | -0.7% | 28,400 |
2024/02/07 | 2,288 | 2,306 | 2,279 | 2,298 | +8 | +0.3% | 26,800 |
2024/02/06 | 2,338 | 2,338 | 2,290 | 2,290 | -48 | -2.1% | 33,700 |
2024/02/05 | 2,360 | 2,360 | 2,316 | 2,338 | -20 | -0.8% | 24,500 |
2024/02/02 | 2,345 | 2,364 | 2,321 | 2,358 | +37 | +1.6% | 22,500 |
2024/02/01 | 2,323 | 2,352 | 2,310 | 2,321 | -52 | -2.2% | 36,500 |
2024/01/31 | 2,306 | 2,373 | 2,305 | 2,373 | +61 | +2.6% | 35,000 |
2024/01/30 | 2,296 | 2,320 | 2,296 | 2,312 | +20 | +0.9% | 23,200 |
2024/01/29 | 2,251 | 2,295 | 2,251 | 2,292 | +48 | +2.1% | 18,300 |
2024/01/26 | 2,264 | 2,264 | 2,240 | 2,244 | -40 | -1.8% | 40,600 |
2024/01/25 | 2,240 | 2,295 | 2,240 | 2,284 | +33 | +1.5% | 25,800 |
2024/01/24 | 2,237 | 2,257 | 2,231 | 2,251 | +15 | +0.7% | 18,900 |
2024/01/23 | 2,260 | 2,265 | 2,230 | 2,236 | -19 | -0.8% | 27,700 |
2024/01/22 | 2,249 | 2,263 | 2,249 | 2,255 | +9 | +0.4% | 18,200 |
2024/01/19 | 2,256 | 2,262 | 2,230 | 2,246 | -25 | -1.1% | 32,500 |
2024/01/18 | 2,284 | 2,287 | 2,266 | 2,271 | -2 | -0.1% | 15,500 |
2024/01/17 | 2,300 | 2,319 | 2,272 | 2,273 | -34 | -1.5% | 31,900 |
2024/01/16 | 2,345 | 2,345 | 2,307 | 2,307 | -30 | -1.3% | 9,700 |
2024/01/15 | 2,318 | 2,344 | 2,302 | 2,337 | +43 | +1.9% | 24,700 |
2024/01/12 | 2,318 | 2,318 | 2,267 | 2,294 | -11 | -0.5% | 18,800 |
2024/01/11 | 2,293 | 2,312 | 2,292 | 2,305 | +14 | +0.6% | 30,000 |
2024/01/10 | 2,280 | 2,299 | 2,275 | 2,291 | +14 | +0.6% | 25,300 |
2024/01/09 | 2,283 | 2,290 | 2,260 | 2,277 | -1 | ±0% | 19,200 |
2024/01/05 | 2,284 | 2,290 | 2,271 | 2,278 | +6 | +0.3% | 33,600 |
2024/01/04 | 2,210 | 2,272 | 2,200 | 2,272 | +70 | +3.2% | 34,500 |
2023/12/29 | 2,174 | 2,202 | 2,173 | 2,202 | +14 | +0.6% | 16,300 |
2023/12/28 | 2,176 | 2,195 | 2,174 | 2,188 | +6 | +0.3% | 8,500 |
2023/12/27 | 2,155 | 2,184 | 2,152 | 2,182 | +20 | +0.9% | 20,200 |
2023/12/26 | 2,161 | 2,173 | 2,156 | 2,162 | +2 | +0.1% | 18,100 |
2023/12/25 | 2,187 | 2,187 | 2,151 | 2,160 | -12 | -0.6% | 11,800 |
2023/12/22 | 2,149 | 2,176 | 2,146 | 2,172 | +26 | +1.2% | 10,700 |
2023/12/21 | 2,171 | 2,171 | 2,146 | 2,146 | -32 | -1.5% | 20,300 |
2023/12/20 | 2,175 | 2,209 | 2,175 | 2,178 | +7 | +0.3% | 21,700 |
2023/12/19 | 2,151 | 2,171 | 2,140 | 2,171 | +22 | +1% | 23,200 |
2023/12/18 | 2,131 | 2,156 | 2,109 | 2,149 | -2 | -0.1% | 23,200 |
2023/12/15 | 2,183 | 2,186 | 2,151 | 2,151 | -24 | -1.1% | 36,000 |
2023/12/14 | 2,203 | 2,217 | 2,149 | 2,175 | -40 | -1.8% | 41,400 |
2023/12/13 | 2,236 | 2,246 | 2,206 | 2,215 | -21 | -0.9% | 28,300 |
2023/12/12 | 2,250 | 2,250 | 2,226 | 2,236 | -24 | -1.1% | 21,300 |
2023/12/11 | 2,250 | 2,260 | 2,240 | 2,260 | +11 | +0.5% | 21,700 |
51~
100
件表示中 / 3452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 | 377,000円 | -4.5% | -15.0% | 2.39% | 6.78倍 | 0.86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 |
西部ガスH | 195,500円 | +1.4% | -22.9% | 3.58% | 14.48倍 | 0.74倍 |
|
都市ガス大手、販売量で全国5位。福岡市、北九州市が主要地盤。自由化で電力販売に参入 |
静岡ガス | 93,500円 | -3.4% | -56.3% | 2.78% | 12.88倍 | 0.66倍 |
|
静岡市地盤で工業用に強み。販売量国内4位。清水LNG基地活用し周辺地域へ卸供給を拡大 |
沖縄電 | 110,500円 | -3.8% | +164.8% | 1.81% | 12.00倍 | 0.51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 | 82,500円 | -26.0% | - | 0.00% | - | 0.89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