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 |
|---|---|---|---|---|---|---|---|
| 2016/08/01 | 278 | 278 | 277 | 278 | -2 | -0.7% | 41,000 |
| 2016/07/29 | 277 | 280 | 277 | 280 | +2 | +0.7% | 70,000 |
| 2016/07/28 | 278 | 279 | 277 | 278 | -1 | -0.4% | 62,000 |
| 2016/07/27 | 279 | 280 | 278 | 279 | ±0 | ±0% | 72,000 |
| 2016/07/26 | 278 | 280 | 278 | 279 | +1 | +0.4% | 41,000 |
| 2016/07/25 | 279 | 280 | 278 | 278 | -1 | -0.4% | 45,000 |
| 2016/07/22 | 277 | 279 | 277 | 279 | +1 | +0.4% | 36,000 |
| 2016/07/21 | 279 | 279 | 278 | 278 | -1 | -0.4% | 31,000 |
| 2016/07/20 | 278 | 280 | 278 | 279 | +1 | +0.4% | 61,000 |
| 2016/07/19 | 279 | 279 | 277 | 278 | ±0 | ±0% | 49,000 |
| 2016/07/15 | 279 | 279 | 278 | 278 | ±0 | ±0% | 26,000 |
| 2016/07/14 | 279 | 280 | 278 | 278 | -1 | -0.4% | 69,000 |
| 2016/07/13 | 279 | 279 | 278 | 279 | ±0 | ±0% | 38,000 |
| 2016/07/12 | 280 | 280 | 278 | 279 | ±0 | ±0% | 67,000 |
| 2016/07/11 | 277 | 279 | 277 | 279 | +3 | +1.1% | 35,000 |
| 2016/07/08 | 279 | 279 | 276 | 276 | -3 | -1.1% | 49,000 |
| 2016/07/07 | 278 | 279 | 277 | 279 | +1 | +0.4% | 89,000 |
| 2016/07/06 | 277 | 279 | 277 | 278 | ±0 | ±0% | 37,000 |
| 2016/07/05 | 280 | 280 | 278 | 278 | ±0 | ±0% | 114,000 |
| 2016/07/04 | 277 | 279 | 277 | 278 | +1 | +0.4% | 56,000 |
| 2016/07/01 | 276 | 278 | 276 | 277 | +1 | +0.4% | 60,000 |
| 2016/06/30 | 277 | 277 | 275 | 276 | -1 | -0.4% | 32,000 |
| 2016/06/29 | 276 | 277 | 274 | 277 | +1 | +0.4% | 44,000 |
| 2016/06/28 | 275 | 278 | 275 | 276 | -1 | -0.4% | 67,000 |
| 2016/06/27 | 274 | 278 | 274 | 277 | +5 | +1.8% | 60,000 |
| 2016/06/24 | 277 | 277 | 272 | 272 | -5 | -1.8% | 109,000 |
| 2016/06/23 | 277 | 279 | 277 | 277 | -1 | -0.4% | 23,000 |
| 2016/06/22 | 278 | 278 | 276 | 278 | ±0 | ±0% | 72,000 |
| 2016/06/21 | 277 | 278 | 277 | 278 | ±0 | ±0% | 14,000 |
| 2016/06/20 | 278 | 278 | 277 | 278 | ±0 | ±0% | 28,000 |
| 2016/06/17 | 274 | 278 | 273 | 278 | +5 | +1.8% | 114,000 |
| 2016/06/16 | 274 | 275 | 272 | 273 | -2 | -0.7% | 78,000 |
| 2016/06/15 | 277 | 278 | 275 | 275 | -2 | -0.7% | 42,000 |
| 2016/06/14 | 277 | 277 | 274 | 277 | ±0 | ±0% | 45,000 |
| 2016/06/13 | 278 | 279 | 275 | 277 | -2 | -0.7% | 80,000 |
| 2016/06/10 | 280 | 280 | 277 | 279 | +1 | +0.4% | 82,000 |
| 2016/06/09 | 278 | 278 | 277 | 278 | -1 | -0.4% | 45,000 |
| 2016/06/08 | 280 | 280 | 278 | 279 | -1 | -0.4% | 29,000 |
| 2016/06/07 | 279 | 280 | 279 | 280 | +1 | +0.4% | 17,000 |
| 2016/06/06 | 278 | 279 | 278 | 279 | +1 | +0.4% | 65,000 |
| 2016/06/03 | 277 | 279 | 277 | 278 | +1 | +0.4% | 58,000 |
| 2016/06/02 | 278 | 278 | 277 | 277 | -1 | -0.4% | 9,000 |
| 2016/06/01 | 278 | 279 | 277 | 278 | ±0 | ±0% | 36,000 |
| 2016/05/31 | 278 | 279 | 278 | 278 | ±0 | ±0% | 31,000 |
| 2016/05/30 | 279 | 279 | 278 | 278 | -1 | -0.4% | 42,000 |
| 2016/05/27 | 278 | 279 | 278 | 279 | +1 | +0.4% | 12,000 |
| 2016/05/26 | 278 | 279 | 277 | 278 | ±0 | ±0% | 54,000 |
| 2016/05/25 | 279 | 280 | 277 | 278 | -1 | -0.4% | 22,000 |
| 2016/05/24 | 278 | 279 | 278 | 279 | ±0 | ±0% | 22,000 |
| 2016/05/23 | 279 | 279 | 277 | 279 | ±0 | ±0% | 50,000 |
2201～
2250
件表示中 / 3754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 | 62,600円 | -0.9% | +0.5% | 3.19% | 5.26倍 | 0.64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 | 252,900円 | +7.4% | +8.3% | 3.36% | 12.01倍 | 3.60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 | 76,000円 | +2.9% | +18.6% | 1.45% | 17.36倍 | 0.92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 | 97,000円 | -9.0% | +41.2% | 3.09% | 9.24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 | 117,600円 | +2.9% | +36.8% | 2.21% | 18.01倍 | 0.40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 |
市場注目の銘柄
チャート関連のコラム
