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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 276 | 277 | 276 | 277 | +1 | +0.4% | 66,000 |
| 2017/03/29 | 277 | 277 | 274 | 276 | -5 | -1.8% | 110,000 |
| 2017/03/28 | 280 | 281 | 279 | 281 | ±0 | ±0% | 226,000 |
| 2017/03/27 | 281 | 281 | 279 | 281 | +1 | +0.4% | 140,000 |
| 2017/03/24 | 279 | 281 | 279 | 280 | +1 | +0.4% | 73,000 |
| 2017/03/23 | 280 | 280 | 279 | 279 | -1 | -0.4% | 130,000 |
| 2017/03/22 | 279 | 281 | 279 | 280 | ±0 | ±0% | 99,000 |
| 2017/03/21 | 282 | 283 | 280 | 280 | -4 | -1.4% | 229,000 |
| 2017/03/17 | 281 | 284 | 280 | 284 | +3 | +1.1% | 270,000 |
| 2017/03/16 | 281 | 281 | 280 | 281 | +1 | +0.4% | 40,000 |
| 2017/03/15 | 281 | 282 | 280 | 280 | -1 | -0.4% | 101,000 |
| 2017/03/14 | 281 | 281 | 280 | 281 | ±0 | ±0% | 75,000 |
| 2017/03/13 | 280 | 281 | 280 | 281 | +1 | +0.4% | 31,000 |
| 2017/03/10 | 280 | 281 | 279 | 280 | +1 | +0.4% | 145,000 |
| 2017/03/09 | 280 | 280 | 279 | 279 | -2 | -0.7% | 42,000 |
| 2017/03/08 | 280 | 281 | 279 | 281 | +2 | +0.7% | 49,000 |
| 2017/03/07 | 279 | 280 | 279 | 279 | ±0 | ±0% | 49,000 |
| 2017/03/06 | 281 | 281 | 279 | 279 | -1 | -0.4% | 92,000 |
| 2017/03/03 | 280 | 281 | 279 | 280 | ±0 | ±0% | 65,000 |
| 2017/03/02 | 280 | 281 | 279 | 280 | ±0 | ±0% | 124,000 |
| 2017/03/01 | 280 | 280 | 279 | 280 | +1 | +0.4% | 51,000 |
| 2017/02/28 | 280 | 280 | 279 | 279 | ±0 | ±0% | 81,000 |
| 2017/02/27 | 278 | 280 | 278 | 279 | -1 | -0.4% | 71,000 |
| 2017/02/24 | 280 | 280 | 278 | 280 | +1 | +0.4% | 121,000 |
| 2017/02/23 | 279 | 279 | 278 | 279 | +1 | +0.4% | 28,000 |
| 2017/02/22 | 278 | 279 | 278 | 278 | ±0 | ±0% | 104,000 |
| 2017/02/21 | 278 | 278 | 277 | 278 | ±0 | ±0% | 48,000 |
| 2017/02/20 | 278 | 278 | 276 | 278 | +1 | +0.4% | 62,000 |
| 2017/02/17 | 276 | 277 | 276 | 277 | +1 | +0.4% | 56,000 |
| 2017/02/16 | 277 | 278 | 276 | 276 | -1 | -0.4% | 80,000 |
| 2017/02/15 | 278 | 278 | 277 | 277 | ±0 | ±0% | 72,000 |
| 2017/02/14 | 278 | 278 | 277 | 277 | ±0 | ±0% | 118,000 |
| 2017/02/13 | 278 | 278 | 277 | 277 | -1 | -0.4% | 56,000 |
| 2017/02/10 | 278 | 279 | 277 | 278 | +1 | +0.4% | 65,000 |
| 2017/02/09 | 278 | 278 | 276 | 277 | -1 | -0.4% | 49,000 |
| 2017/02/08 | 276 | 278 | 276 | 278 | +2 | +0.7% | 28,000 |
| 2017/02/07 | 276 | 277 | 276 | 276 | ±0 | ±0% | 62,000 |
| 2017/02/06 | 278 | 278 | 276 | 276 | ±0 | ±0% | 50,000 |
| 2017/02/03 | 277 | 277 | 276 | 276 | -1 | -0.4% | 40,000 |
| 2017/02/02 | 278 | 278 | 277 | 277 | ±0 | ±0% | 91,000 |
| 2017/02/01 | 276 | 278 | 276 | 277 | ±0 | ±0% | 67,000 |
| 2017/01/31 | 277 | 277 | 276 | 277 | +1 | +0.4% | 41,000 |
| 2017/01/30 | 276 | 277 | 275 | 276 | -1 | -0.4% | 103,000 |
| 2017/01/27 | 276 | 277 | 276 | 277 | +1 | +0.4% | 51,000 |
| 2017/01/26 | 276 | 277 | 276 | 276 | +1 | +0.4% | 46,000 |
| 2017/01/25 | 276 | 277 | 275 | 275 | -1 | -0.4% | 66,000 |
| 2017/01/24 | 275 | 276 | 275 | 276 | +1 | +0.4% | 55,000 |
| 2017/01/23 | 275 | 276 | 275 | 275 | -1 | -0.4% | 62,000 |
| 2017/01/20 | 276 | 276 | 274 | 276 | +1 | +0.4% | 67,000 |
| 2017/01/19 | 275 | 276 | 275 | 275 | ±0 | ±0% | 74,000 |
2001～
2050
件表示中 / 3716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 | 824,000円 | - | - | 0.00% | 34.19倍 | 9.83倍 |
|
- |
| 沖縄電 | 87,900円 | -9.7% | +41.2% | 3.41% | 8.37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 | 124,600円 | +2.9% | +36.8% | 1.77% | 19.08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 | 209,100円 | +13.7% | +11.4% | 1.72% | 18.05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
