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 |
|---|---|---|---|---|---|---|---|
| 2024/07/29 | 3,185 | 3,225 | 3,185 | 3,200 | +55 | +1.7% | 15,800 |
| 2024/07/26 | 3,220 | 3,220 | 3,145 | 3,145 | -90 | -2.8% | 20,800 |
| 2024/07/25 | 3,230 | 3,265 | 3,205 | 3,235 | -30 | -0.9% | 28,400 |
| 2024/07/24 | 3,400 | 3,400 | 3,260 | 3,265 | -110 | -3.3% | 34,600 |
| 2024/07/23 | 3,410 | 3,470 | 3,375 | 3,375 | -50 | -1.5% | 29,800 |
| 2024/07/22 | 3,370 | 3,450 | 3,355 | 3,425 | +55 | +1.6% | 32,700 |
| 2024/07/19 | 3,355 | 3,400 | 3,325 | 3,370 | -30 | -0.9% | 35,500 |
| 2024/07/18 | 3,270 | 3,415 | 3,270 | 3,400 | +110 | +3.3% | 48,100 |
| 2024/07/17 | 3,275 | 3,335 | 3,275 | 3,290 | +20 | +0.6% | 26,300 |
| 2024/07/16 | 3,330 | 3,330 | 3,265 | 3,270 | -5 | -0.2% | 23,600 |
| 2024/07/12 | 3,210 | 3,320 | 3,205 | 3,275 | +30 | +0.9% | 20,800 |
| 2024/07/11 | 3,170 | 3,275 | 3,165 | 3,245 | +85 | +2.7% | 43,400 |
| 2024/07/10 | 3,180 | 3,200 | 3,140 | 3,160 | -20 | -0.6% | 49,600 |
| 2024/07/09 | 3,225 | 3,235 | 3,165 | 3,180 | -25 | -0.8% | 42,000 |
| 2024/07/08 | 3,270 | 3,275 | 3,205 | 3,205 | -65 | -2% | 31,600 |
| 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 |
101～
150
件表示中 / 3607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 | 53,800円 | -4.5% | -15.0% | 3.35% | 4.84倍 | 0.60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 | 260,100円 | +13.7% | +24.7% | 2.19% | 13.91倍 | 4.14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 | 92,000円 | -1.2% | +164.8% | 2.17% | 9.99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 |
| イーレックス | 58,600円 | -36.5% | - | 0.00% | 23.09倍 | 0.73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 | 124,700円 | -47.9% | -75.3% | 0.00% | 25.14倍 | 3.25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 |
市場注目の銘柄
チャート関連のコラム
