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 |
|---|---|---|---|---|---|---|---|
| 2017/05/25 | 273 | 274 | 272 | 272 | -1 | -0.4% | 163,000 |
| 2017/05/24 | 272 | 273 | 272 | 273 | +1 | +0.4% | 84,000 |
| 2017/05/23 | 274 | 274 | 272 | 272 | -1 | -0.4% | 149,000 |
| 2017/05/22 | 273 | 274 | 273 | 273 | ±0 | ±0% | 83,000 |
| 2017/05/19 | 272 | 273 | 272 | 273 | ±0 | ±0% | 72,000 |
| 2017/05/18 | 273 | 274 | 272 | 273 | ±0 | ±0% | 197,000 |
| 2017/05/17 | 273 | 274 | 273 | 273 | -1 | -0.4% | 81,000 |
| 2017/05/16 | 274 | 275 | 273 | 274 | +1 | +0.4% | 114,000 |
| 2017/05/15 | 273 | 274 | 272 | 273 | ±0 | ±0% | 51,000 |
| 2017/05/12 | 273 | 275 | 272 | 273 | -1 | -0.4% | 112,000 |
| 2017/05/11 | 273 | 274 | 273 | 274 | +1 | +0.4% | 50,000 |
| 2017/05/10 | 274 | 274 | 273 | 273 | -1 | -0.4% | 109,000 |
| 2017/05/09 | 274 | 275 | 273 | 274 | ±0 | ±0% | 160,000 |
| 2017/05/08 | 274 | 275 | 273 | 274 | +1 | +0.4% | 169,000 |
| 2017/05/02 | 273 | 273 | 272 | 273 | +1 | +0.4% | 67,000 |
| 2017/05/01 | 272 | 273 | 271 | 272 | +1 | +0.4% | 113,000 |
| 2017/04/28 | 273 | 273 | 271 | 271 | -2 | -0.7% | 107,000 |
| 2017/04/27 | 272 | 273 | 272 | 273 | +1 | +0.4% | 71,000 |
| 2017/04/26 | 273 | 274 | 272 | 272 | -1 | -0.4% | 139,000 |
| 2017/04/25 | 273 | 273 | 272 | 273 | +1 | +0.4% | 62,000 |
| 2017/04/24 | 274 | 274 | 272 | 272 | -1 | -0.4% | 61,000 |
| 2017/04/21 | 274 | 274 | 272 | 273 | -1 | -0.4% | 60,000 |
| 2017/04/20 | 273 | 274 | 272 | 274 | +1 | +0.4% | 67,000 |
| 2017/04/19 | 272 | 273 | 272 | 273 | +1 | +0.4% | 62,000 |
| 2017/04/18 | 273 | 274 | 272 | 272 | -1 | -0.4% | 106,000 |
| 2017/04/17 | 274 | 274 | 272 | 273 | -1 | -0.4% | 93,000 |
| 2017/04/14 | 274 | 274 | 273 | 274 | -1 | -0.4% | 46,000 |
| 2017/04/13 | 273 | 275 | 273 | 275 | +2 | +0.7% | 82,000 |
| 2017/04/12 | 274 | 274 | 273 | 273 | -1 | -0.4% | 37,000 |
| 2017/04/11 | 273 | 275 | 273 | 274 | +1 | +0.4% | 148,000 |
| 2017/04/10 | 275 | 275 | 273 | 273 | ±0 | ±0% | 70,000 |
| 2017/04/07 | 274 | 274 | 273 | 273 | ±0 | ±0% | 41,000 |
| 2017/04/06 | 274 | 276 | 273 | 273 | -2 | -0.7% | 158,000 |
| 2017/04/05 | 275 | 276 | 275 | 275 | -1 | -0.4% | 100,000 |
| 2017/04/04 | 276 | 277 | 275 | 276 | +1 | +0.4% | 150,000 |
| 2017/04/03 | 275 | 277 | 275 | 275 | ±0 | ±0% | 73,000 |
| 2017/03/31 | 278 | 278 | 275 | 275 | -2 | -0.7% | 93,000 |
| 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 |
2001～
2050
件表示中 / 3753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 | 60,900円 | -0.9% | +0.5% | 3.28% | 5.12倍 | 0.62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 |
| イーレックス | 74,700円 | +2.9% | +18.6% | 1.47% | 17.07倍 | 0.91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 | 96,500円 | -9.7% | +41.2% | 3.11% | 9.19倍 | 0.43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 | 115,200円 | +2.9% | +36.8% | 2.26% | 17.64倍 | 0.39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 | 193,000円 | +13.7% | +11.4% | 1.87% | 16.66倍 | 4.16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
