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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 293 | 293 | 291 | 292 | ±0 | ±0% | 110,000 |
| 2017/11/02 | 291 | 292 | 290 | 292 | +1 | +0.3% | 92,000 |
| 2017/11/01 | 294 | 294 | 291 | 291 | -2 | -0.7% | 128,000 |
| 2017/10/31 | 290 | 294 | 289 | 293 | +4 | +1.4% | 127,000 |
| 2017/10/30 | 291 | 292 | 287 | 289 | -4 | -1.4% | 259,000 |
| 2017/10/27 | 292 | 293 | 290 | 293 | +1 | +0.3% | 65,000 |
| 2017/10/26 | 291 | 293 | 291 | 292 | +1 | +0.3% | 44,000 |
| 2017/10/25 | 292 | 292 | 291 | 291 | -2 | -0.7% | 74,000 |
| 2017/10/24 | 294 | 294 | 292 | 293 | -1 | -0.3% | 93,000 |
| 2017/10/23 | 294 | 295 | 291 | 294 | +1 | +0.3% | 227,000 |
| 2017/10/20 | 289 | 293 | 289 | 293 | +4 | +1.4% | 252,000 |
| 2017/10/19 | 288 | 292 | 287 | 289 | ±0 | ±0% | 173,000 |
| 2017/10/18 | 290 | 291 | 288 | 289 | -2 | -0.7% | 53,000 |
| 2017/10/17 | 289 | 293 | 288 | 291 | +4 | +1.4% | 308,000 |
| 2017/10/16 | 286 | 289 | 286 | 287 | +1 | +0.3% | 243,000 |
| 2017/10/13 | 284 | 287 | 284 | 286 | +1 | +0.4% | 132,000 |
| 2017/10/12 | 286 | 287 | 285 | 285 | -1 | -0.3% | 112,000 |
| 2017/10/11 | 285 | 286 | 284 | 286 | +1 | +0.4% | 108,000 |
| 2017/10/10 | 285 | 285 | 283 | 285 | ±0 | ±0% | 71,000 |
| 2017/10/06 | 284 | 285 | 284 | 285 | +1 | +0.4% | 147,000 |
| 2017/10/05 | 284 | 285 | 283 | 284 | ±0 | ±0% | 114,000 |
| 2017/10/04 | 284 | 284 | 281 | 284 | ±0 | ±0% | 169,000 |
| 2017/10/03 | 283 | 284 | 283 | 284 | ±0 | ±0% | 99,000 |
| 2017/10/02 | 282 | 284 | 281 | 284 | ±0 | ±0% | 96,000 |
| 2017/09/29 | 283 | 284 | 282 | 284 | +1 | +0.4% | 192,000 |
| 2017/09/28 | 283 | 283 | 281 | 283 | ±0 | ±0% | 159,000 |
| 2017/09/27 | 282 | 283 | 279 | 283 | ±0 | ±0% | 244,000 |
| 2017/09/26 | 281 | 283 | 281 | 283 | +2 | +0.7% | 226,000 |
| 2017/09/25 | 280 | 281 | 280 | 281 | +1 | +0.4% | 78,000 |
| 2017/09/22 | 280 | 282 | 280 | 280 | +1 | +0.4% | 214,000 |
| 2017/09/21 | 281 | 281 | 279 | 279 | -1 | -0.4% | 174,000 |
| 2017/09/20 | 280 | 280 | 279 | 280 | +1 | +0.4% | 193,000 |
| 2017/09/19 | 279 | 279 | 277 | 279 | +1 | +0.4% | 168,000 |
| 2017/09/15 | 279 | 279 | 277 | 278 | ±0 | ±0% | 162,000 |
| 2017/09/14 | 277 | 278 | 277 | 278 | +1 | +0.4% | 150,000 |
| 2017/09/13 | 276 | 277 | 276 | 277 | +1 | +0.4% | 113,000 |
| 2017/09/12 | 275 | 276 | 274 | 276 | +1 | +0.4% | 192,000 |
| 2017/09/11 | 275 | 276 | 274 | 275 | ±0 | ±0% | 141,000 |
| 2017/09/08 | 274 | 275 | 273 | 275 | +1 | +0.4% | 101,000 |
| 2017/09/07 | 274 | 275 | 272 | 274 | +2 | +0.7% | 181,000 |
| 2017/09/06 | 273 | 274 | 272 | 272 | ±0 | ±0% | 177,000 |
| 2017/09/05 | 276 | 276 | 272 | 272 | -3 | -1.1% | 161,000 |
| 2017/09/04 | 275 | 275 | 274 | 275 | +1 | +0.4% | 100,000 |
| 2017/09/01 | 276 | 276 | 274 | 274 | -2 | -0.7% | 168,000 |
| 2017/08/31 | 275 | 276 | 274 | 276 | +1 | +0.4% | 110,000 |
| 2017/08/30 | 274 | 275 | 274 | 275 | +2 | +0.7% | 146,000 |
| 2017/08/29 | 275 | 275 | 273 | 273 | -1 | -0.4% | 169,000 |
| 2017/08/28 | 273 | 275 | 273 | 274 | +1 | +0.4% | 98,000 |
| 2017/08/25 | 273 | 273 | 272 | 273 | ±0 | ±0% | 143,000 |
| 2017/08/24 | 273 | 273 | 272 | 273 | +1 | +0.4% | 70,000 |
1851～
1900
件表示中 / 3715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 | 55,500円 | -0.9% | +0.5% | 3.60% | 4.66倍 | 0.57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 |
| デジタルグ | 862,000円 | - | - | 0.00% | 35.77倍 | 10.28倍 |
|
- |
| 沖縄電 | 88,400円 | -9.7% | +41.2% | 3.39% | 8.42倍 | 0.40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 | 125,400円 | +2.9% | +36.8% | 1.75% | 19.20倍 | 0.42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 | 208,800円 | +13.7% | +11.4% | 1.72% | 18.03倍 | 4.48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
