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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 292 | 295 | 291 | 293 | +2 | +0.7% | 123,000 |
| 2017/12/04 | 290 | 291 | 290 | 291 | +1 | +0.3% | 32,000 |
| 2017/12/01 | 289 | 291 | 289 | 290 | +1 | +0.3% | 74,000 |
| 2017/11/30 | 289 | 290 | 288 | 289 | -2 | -0.7% | 73,000 |
| 2017/11/29 | 290 | 293 | 290 | 291 | +2 | +0.7% | 89,000 |
| 2017/11/28 | 290 | 292 | 289 | 289 | -1 | -0.3% | 45,000 |
| 2017/11/27 | 291 | 291 | 290 | 290 | ±0 | ±0% | 16,000 |
| 2017/11/24 | 289 | 292 | 289 | 290 | +1 | +0.3% | 28,000 |
| 2017/11/22 | 293 | 293 | 288 | 289 | -4 | -1.4% | 50,000 |
| 2017/11/21 | 290 | 293 | 290 | 293 | +3 | +1% | 34,000 |
| 2017/11/20 | 288 | 291 | 288 | 290 | +1 | +0.3% | 78,000 |
| 2017/11/17 | 289 | 291 | 289 | 289 | -1 | -0.3% | 57,000 |
| 2017/11/16 | 290 | 293 | 290 | 290 | ±0 | ±0% | 30,000 |
| 2017/11/15 | 296 | 297 | 290 | 290 | -6 | -2% | 180,000 |
| 2017/11/14 | 297 | 297 | 295 | 296 | -1 | -0.3% | 51,000 |
| 2017/11/13 | 296 | 297 | 295 | 297 | +3 | +1% | 64,000 |
| 2017/11/10 | 292 | 294 | 292 | 294 | ±0 | ±0% | 63,000 |
| 2017/11/09 | 292 | 296 | 292 | 294 | ±0 | ±0% | 167,000 |
| 2017/11/08 | 292 | 295 | 292 | 294 | +2 | +0.7% | 92,000 |
| 2017/11/07 | 292 | 297 | 291 | 292 | ±0 | ±0% | 213,000 |
| 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 |
1901～
1950
件表示中 / 3785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 | 65,400円 | -0.9% | +0.5% | 3.06% | 5.50倍 | 0.66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 | 196,500円 | +0.6% | +3.7% | 3.56% | 10.23倍 | 0.69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 |
| グリムス | 253,200円 | +7.4% | +8.3% | 3.36% | 12.02倍 | 3.61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 |
| イーレックス | 73,100円 | +2.9% | +18.6% | 1.50% | 16.70倍 | 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 |
| 沖縄電 | 100,100円 | -9.0% | +41.2% | 3.00% | 9.54倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
