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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,825 | 1,839 | 1,820 | 1,837 | +15 | +0.8% | 9,800 |
2023/02/24 | 1,798 | 1,824 | 1,798 | 1,822 | +33 | +1.8% | 12,100 |
2023/02/22 | 1,792 | 1,812 | 1,784 | 1,789 | -3 | -0.2% | 22,400 |
2023/02/21 | 1,802 | 1,802 | 1,786 | 1,792 | -16 | -0.9% | 9,100 |
2023/02/20 | 1,766 | 1,812 | 1,766 | 1,808 | +52 | +3% | 24,900 |
2023/02/17 | 1,750 | 1,760 | 1,748 | 1,756 | -2 | -0.1% | 14,900 |
2023/02/16 | 1,778 | 1,781 | 1,752 | 1,758 | -18 | -1% | 21,600 |
2023/02/15 | 1,798 | 1,798 | 1,773 | 1,776 | -6 | -0.3% | 12,600 |
2023/02/14 | 1,770 | 1,792 | 1,770 | 1,782 | +15 | +0.8% | 12,500 |
2023/02/13 | 1,783 | 1,790 | 1,767 | 1,767 | -13 | -0.7% | 17,100 |
2023/02/10 | 1,786 | 1,790 | 1,780 | 1,780 | -9 | -0.5% | 14,900 |
2023/02/09 | 1,797 | 1,801 | 1,786 | 1,789 | -12 | -0.7% | 11,000 |
2023/02/08 | 1,811 | 1,812 | 1,800 | 1,801 | -1 | -0.1% | 13,000 |
2023/02/07 | 1,785 | 1,803 | 1,782 | 1,802 | +22 | +1.2% | 9,500 |
2023/02/06 | 1,790 | 1,796 | 1,756 | 1,780 | +4 | +0.2% | 26,400 |
2023/02/03 | 1,794 | 1,795 | 1,756 | 1,776 | -17 | -0.9% | 24,000 |
2023/02/02 | 1,775 | 1,834 | 1,775 | 1,793 | +18 | +1% | 36,500 |
2023/02/01 | 1,810 | 1,863 | 1,748 | 1,775 | -5 | -0.3% | 100,600 |
2023/01/31 | 1,704 | 1,789 | 1,700 | 1,780 | +85 | +5% | 47,600 |
2023/01/30 | 1,685 | 1,701 | 1,682 | 1,695 | +15 | +0.9% | 21,000 |
2023/01/27 | 1,661 | 1,682 | 1,656 | 1,680 | +13 | +0.8% | 13,300 |
2023/01/26 | 1,673 | 1,674 | 1,657 | 1,667 | -9 | -0.5% | 9,000 |
2023/01/25 | 1,665 | 1,682 | 1,665 | 1,676 | +1 | +0.1% | 11,900 |
2023/01/24 | 1,679 | 1,681 | 1,663 | 1,675 | -4 | -0.2% | 11,100 |
2023/01/23 | 1,668 | 1,684 | 1,662 | 1,679 | +11 | +0.7% | 8,600 |
2023/01/20 | 1,645 | 1,671 | 1,645 | 1,668 | +18 | +1.1% | 7,300 |
2023/01/19 | 1,653 | 1,655 | 1,650 | 1,650 | -8 | -0.5% | 3,900 |
2023/01/18 | 1,651 | 1,666 | 1,643 | 1,658 | +12 | +0.7% | 9,600 |
2023/01/17 | 1,635 | 1,654 | 1,632 | 1,646 | +11 | +0.7% | 15,200 |
2023/01/16 | 1,655 | 1,656 | 1,635 | 1,635 | -12 | -0.7% | 15,700 |
2023/01/13 | 1,655 | 1,658 | 1,637 | 1,647 | ±0 | ±0% | 17,600 |
2023/01/12 | 1,634 | 1,651 | 1,628 | 1,647 | +18 | +1.1% | 17,400 |
2023/01/11 | 1,625 | 1,633 | 1,623 | 1,629 | +12 | +0.7% | 4,000 |
2023/01/10 | 1,626 | 1,626 | 1,610 | 1,617 | -9 | -0.6% | 12,100 |
2023/01/06 | 1,624 | 1,632 | 1,611 | 1,626 | +2 | +0.1% | 7,000 |
2023/01/05 | 1,661 | 1,661 | 1,620 | 1,624 | -43 | -2.6% | 34,000 |
2023/01/04 | 1,678 | 1,679 | 1,650 | 1,667 | -8 | -0.5% | 21,800 |
2022/12/30 | 1,671 | 1,689 | 1,667 | 1,675 | +14 | +0.8% | 14,000 |
2022/12/29 | 1,641 | 1,661 | 1,632 | 1,661 | +22 | +1.3% | 9,600 |
2022/12/28 | 1,635 | 1,639 | 1,628 | 1,639 | +4 | +0.2% | 6,200 |
2022/12/27 | 1,618 | 1,637 | 1,609 | 1,635 | +31 | +1.9% | 10,900 |
2022/12/26 | 1,600 | 1,608 | 1,595 | 1,604 | -10 | -0.6% | 14,900 |
2022/12/23 | 1,610 | 1,622 | 1,608 | 1,614 | -5 | -0.3% | 6,900 |
2022/12/22 | 1,601 | 1,628 | 1,601 | 1,619 | +22 | +1.4% | 8,600 |
2022/12/21 | 1,610 | 1,617 | 1,593 | 1,597 | -18 | -1.1% | 20,700 |
2022/12/20 | 1,619 | 1,642 | 1,607 | 1,615 | ±0 | ±0% | 13,800 |
2022/12/19 | 1,622 | 1,628 | 1,615 | 1,615 | -13 | -0.8% | 7,300 |
2022/12/16 | 1,652 | 1,654 | 1,623 | 1,628 | -24 | -1.5% | 17,500 |
2022/12/15 | 1,645 | 1,656 | 1,644 | 1,652 | +6 | +0.4% | 11,600 |
2022/12/14 | 1,636 | 1,647 | 1,633 | 1,646 | +9 | +0.5% | 7,200 |
301~
350
件表示中 / 3458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 | 363,000円 | -4.5% | -15.0% | 2.48% | 6.53倍 | 0.83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 | 191,000円 | +1.4% | -22.9% | 3.66% | 14.15倍 | 0.72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 |
沖縄電 | 114,300円 | -3.8% | +164.8% | 1.75% | 12.42倍 | 0.53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 |
イーレックス | 70,800円 | - | - | - | - | 0.88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 |
葉ガス | 270,100円 | -4.4% | -26.0% | 2.22% | 22.27倍 | 0.32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