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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 2,376 | 2,376 | 2,332 | 2,332 | -28 | -1.2% | 15,800 |
2023/10/02 | 2,361 | 2,415 | 2,358 | 2,360 | -13 | -0.5% | 18,900 |
2023/09/29 | 2,394 | 2,394 | 2,342 | 2,373 | -24 | -1% | 31,500 |
2023/09/28 | 2,399 | 2,411 | 2,365 | 2,397 | -35 | -1.4% | 23,600 |
2023/09/27 | 2,427 | 2,432 | 2,379 | 2,432 | +4 | +0.2% | 26,700 |
2023/09/26 | 2,428 | 2,429 | 2,396 | 2,428 | -7 | -0.3% | 12,400 |
2023/09/25 | 2,412 | 2,449 | 2,403 | 2,435 | +15 | +0.6% | 17,400 |
2023/09/22 | 2,438 | 2,438 | 2,400 | 2,420 | -10 | -0.4% | 20,000 |
2023/09/21 | 2,388 | 2,440 | 2,388 | 2,430 | +42 | +1.8% | 18,500 |
2023/09/20 | 2,438 | 2,454 | 2,388 | 2,388 | -58 | -2.4% | 28,900 |
2023/09/19 | 2,438 | 2,461 | 2,424 | 2,446 | -24 | -1% | 28,600 |
2023/09/15 | 2,437 | 2,475 | 2,437 | 2,470 | +50 | +2.1% | 34,400 |
2023/09/14 | 2,389 | 2,429 | 2,389 | 2,420 | +34 | +1.4% | 17,500 |
2023/09/13 | 2,380 | 2,390 | 2,361 | 2,386 | +6 | +0.3% | 13,300 |
2023/09/12 | 2,368 | 2,380 | 2,356 | 2,380 | +13 | +0.5% | 6,200 |
2023/09/11 | 2,389 | 2,411 | 2,361 | 2,367 | -22 | -0.9% | 15,200 |
2023/09/08 | 2,400 | 2,421 | 2,388 | 2,389 | -16 | -0.7% | 24,200 |
2023/09/07 | 2,394 | 2,425 | 2,394 | 2,405 | +10 | +0.4% | 26,800 |
2023/09/06 | 2,416 | 2,416 | 2,391 | 2,395 | -16 | -0.7% | 13,800 |
2023/09/05 | 2,418 | 2,418 | 2,379 | 2,411 | -7 | -0.3% | 21,900 |
2023/09/04 | 2,372 | 2,418 | 2,372 | 2,418 | +65 | +2.8% | 25,300 |
2023/09/01 | 2,330 | 2,359 | 2,323 | 2,353 | +24 | +1% | 18,300 |
2023/08/31 | 2,336 | 2,347 | 2,313 | 2,329 | -7 | -0.3% | 17,100 |
2023/08/30 | 2,360 | 2,361 | 2,326 | 2,336 | -4 | -0.2% | 15,300 |
2023/08/29 | 2,323 | 2,341 | 2,322 | 2,340 | +20 | +0.9% | 10,100 |
2023/08/28 | 2,277 | 2,328 | 2,277 | 2,320 | +44 | +1.9% | 14,600 |
2023/08/25 | 2,288 | 2,293 | 2,272 | 2,276 | -15 | -0.7% | 12,100 |
2023/08/24 | 2,270 | 2,308 | 2,270 | 2,291 | +19 | +0.8% | 10,800 |
2023/08/23 | 2,272 | 2,288 | 2,266 | 2,272 | +7 | +0.3% | 8,100 |
2023/08/22 | 2,280 | 2,280 | 2,256 | 2,265 | -15 | -0.7% | 13,800 |
2023/08/21 | 2,299 | 2,328 | 2,280 | 2,280 | -10 | -0.4% | 14,200 |
2023/08/18 | 2,300 | 2,308 | 2,281 | 2,290 | -26 | -1.1% | 15,200 |
2023/08/17 | 2,332 | 2,337 | 2,287 | 2,316 | -1 | ±0% | 14,300 |
2023/08/16 | 2,311 | 2,340 | 2,310 | 2,317 | +4 | +0.2% | 14,500 |
2023/08/15 | 2,300 | 2,326 | 2,300 | 2,313 | +13 | +0.6% | 8,400 |
2023/08/14 | 2,341 | 2,345 | 2,294 | 2,300 | -41 | -1.8% | 12,000 |
2023/08/10 | 2,333 | 2,348 | 2,329 | 2,341 | +7 | +0.3% | 9,500 |
2023/08/09 | 2,322 | 2,344 | 2,301 | 2,334 | +12 | +0.5% | 16,500 |
2023/08/08 | 2,304 | 2,330 | 2,304 | 2,322 | +35 | +1.5% | 10,500 |
2023/08/07 | 2,296 | 2,304 | 2,277 | 2,287 | -9 | -0.4% | 24,100 |
2023/08/04 | 2,286 | 2,315 | 2,280 | 2,296 | ±0 | ±0% | 16,700 |
2023/08/03 | 2,340 | 2,340 | 2,280 | 2,296 | -55 | -2.3% | 31,900 |
2023/08/02 | 2,390 | 2,394 | 2,347 | 2,351 | -67 | -2.8% | 30,600 |
2023/08/01 | 2,435 | 2,438 | 2,380 | 2,418 | -12 | -0.5% | 38,200 |
2023/07/31 | 2,496 | 2,537 | 2,403 | 2,430 | +24 | +1% | 75,200 |
2023/07/28 | 2,432 | 2,452 | 2,365 | 2,406 | -64 | -2.6% | 59,100 |
2023/07/27 | 2,385 | 2,522 | 2,363 | 2,470 | +96 | +4% | 71,300 |
2023/07/26 | 2,365 | 2,389 | 2,351 | 2,374 | +14 | +0.6% | 10,800 |
2023/07/25 | 2,365 | 2,375 | 2,358 | 2,360 | +4 | +0.2% | 13,400 |
2023/07/24 | 2,320 | 2,360 | 2,320 | 2,356 | +41 | +1.8% | 13,400 |
301~
350
件表示中 / 3607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 | 54,400円 | -4.5% | -15.0% | 3.31% | 4.89倍 | 0.61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 | 258,300円 | +13.7% | +24.7% | 2.21% | 13.81倍 | 4.11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 |
沖縄電 | 94,300円 | -1.2% | +164.8% | 2.12% | 10.24倍 | 0.42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 | 61,900円 | -36.5% | - | 0.00% | 24.39倍 | 0.77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 |
リニューアブル | 124,800円 | -47.9% | -75.3% | 0.00% | 25.16倍 | 3.25倍 |
|
太陽光中心に再エネ事業。全国拠点活用し、発電所保守管理も。東急不動産がTOBで子会社化 |
市場注目の銘柄
チャート関連のコラム