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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 3,590 | 3,590 | 3,460 | 3,475 | -50 | -1.4% | 43,300 |
| 2024/05/28 | 3,460 | 3,600 | 3,455 | 3,525 | +60 | +1.7% | 55,500 |
| 2024/05/27 | 3,545 | 3,580 | 3,465 | 3,465 | -25 | -0.7% | 28,700 |
| 2024/05/24 | 3,460 | 3,550 | 3,400 | 3,490 | -35 | -1% | 28,800 |
| 2024/05/23 | 3,550 | 3,550 | 3,455 | 3,525 | +5 | +0.1% | 26,900 |
| 2024/05/22 | 3,580 | 3,580 | 3,470 | 3,520 | -60 | -1.7% | 46,800 |
| 2024/05/21 | 3,630 | 3,690 | 3,555 | 3,580 | -50 | -1.4% | 45,800 |
| 2024/05/20 | 3,590 | 3,690 | 3,535 | 3,630 | +30 | +0.8% | 60,000 |
| 2024/05/17 | 3,510 | 3,605 | 3,505 | 3,600 | +85 | +2.4% | 55,300 |
| 2024/05/16 | 3,510 | 3,570 | 3,485 | 3,515 | +10 | +0.3% | 33,600 |
| 2024/05/15 | 3,510 | 3,555 | 3,440 | 3,505 | +45 | +1.3% | 48,200 |
| 2024/05/14 | 3,545 | 3,550 | 3,400 | 3,460 | -115 | -3.2% | 87,500 |
| 2024/05/13 | 3,765 | 3,765 | 3,520 | 3,575 | -195 | -5.2% | 114,800 |
| 2024/05/10 | 3,430 | 3,785 | 3,430 | 3,770 | +340 | +9.9% | 161,200 |
| 2024/05/09 | 3,440 | 3,460 | 3,410 | 3,430 | -15 | -0.4% | 67,600 |
| 2024/05/08 | 3,440 | 3,500 | 3,435 | 3,445 | -25 | -0.7% | 69,300 |
| 2024/05/07 | 3,450 | 3,510 | 3,400 | 3,470 | -10 | -0.3% | 135,800 |
| 2024/05/02 | 3,250 | 3,480 | 3,225 | 3,480 | +300 | +9.4% | 225,700 |
| 2024/05/01 | 3,075 | 3,255 | 3,065 | 3,180 | +100 | +3.2% | 111,600 |
| 2024/04/30 | 2,974 | 3,095 | 2,964 | 3,080 | +341 | +12.4% | 161,900 |
| 2024/04/26 | 2,767 | 2,792 | 2,720 | 2,739 | -69 | -2.5% | 63,400 |
| 2024/04/25 | 2,871 | 2,895 | 2,791 | 2,808 | -70 | -2.4% | 62,500 |
| 2024/04/24 | 2,935 | 2,963 | 2,860 | 2,878 | -61 | -2.1% | 54,500 |
| 2024/04/23 | 3,000 | 3,075 | 2,920 | 2,939 | -25 | -0.8% | 127,500 |
| 2024/04/22 | 2,921 | 3,000 | 2,910 | 2,964 | +43 | +1.5% | 56,000 |
| 2024/04/19 | 2,897 | 3,015 | 2,895 | 2,921 | -26 | -0.9% | 98,600 |
| 2024/04/18 | 2,820 | 2,951 | 2,820 | 2,947 | +109 | +3.8% | 47,300 |
| 2024/04/17 | 2,939 | 2,966 | 2,820 | 2,838 | -93 | -3.2% | 58,100 |
| 2024/04/16 | 3,010 | 3,050 | 2,930 | 2,931 | -84 | -2.8% | 79,900 |
| 2024/04/15 | 2,905 | 3,040 | 2,903 | 3,015 | +101 | +3.5% | 104,800 |
| 2024/04/12 | 2,913 | 2,960 | 2,894 | 2,914 | +8 | +0.3% | 84,200 |
| 2024/04/11 | 2,797 | 2,960 | 2,773 | 2,906 | +135 | +4.9% | 137,300 |
| 2024/04/10 | 2,640 | 2,777 | 2,640 | 2,771 | +118 | +4.4% | 101,000 |
| 2024/04/09 | 2,655 | 2,655 | 2,621 | 2,653 | -2 | -0.1% | 20,300 |
| 2024/04/08 | 2,664 | 2,665 | 2,628 | 2,655 | +6 | +0.2% | 29,400 |
| 2024/04/05 | 2,665 | 2,665 | 2,581 | 2,649 | -17 | -0.6% | 52,500 |
| 2024/04/04 | 2,610 | 2,675 | 2,610 | 2,666 | +68 | +2.6% | 57,700 |
| 2024/04/03 | 2,502 | 2,599 | 2,502 | 2,598 | +85 | +3.4% | 94,100 |
| 2024/04/02 | 2,518 | 2,558 | 2,502 | 2,513 | ±0 | ±0% | 29,500 |
| 2024/04/01 | 2,527 | 2,555 | 2,506 | 2,513 | -15 | -0.6% | 32,000 |
| 2024/03/29 | 2,526 | 2,558 | 2,523 | 2,528 | +2 | +0.1% | 21,900 |
| 2024/03/28 | 2,515 | 2,562 | 2,501 | 2,526 | -30 | -1.2% | 30,900 |
| 2024/03/27 | 2,567 | 2,585 | 2,549 | 2,556 | -8 | -0.3% | 43,300 |
| 2024/03/26 | 2,517 | 2,579 | 2,501 | 2,564 | +49 | +1.9% | 46,700 |
| 2024/03/25 | 2,520 | 2,527 | 2,506 | 2,515 | +3 | +0.1% | 26,600 |
| 2024/03/22 | 2,537 | 2,546 | 2,499 | 2,512 | -2 | -0.1% | 50,400 |
| 2024/03/21 | 2,486 | 2,526 | 2,462 | 2,514 | +30 | +1.2% | 68,700 |
| 2024/03/19 | 2,448 | 2,490 | 2,439 | 2,484 | +19 | +0.8% | 31,300 |
| 2024/03/18 | 2,480 | 2,486 | 2,432 | 2,465 | +13 | +0.5% | 30,900 |
| 2024/03/15 | 2,405 | 2,454 | 2,403 | 2,452 | +34 | +1.4% | 54,600 |
251～
300
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 | 830,000円 | - | - | 0.00% | 34.44倍 | 9.90倍 |
|
- |
| 沖縄電 | 88,300円 | -9.7% | +41.2% | 3.40% | 8.41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 | 122,600円 | +2.9% | +36.8% | 1.79% | 18.77倍 | 0.41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 | 205,700円 | +13.7% | +11.4% | 1.75% | 17.76倍 | 4.41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
