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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 2,320 | 2,360 | 2,320 | 2,356 | +41 | +1.8% | 13,400 |
2023/07/21 | 2,313 | 2,330 | 2,305 | 2,315 | -4 | -0.2% | 11,800 |
2023/07/20 | 2,304 | 2,334 | 2,304 | 2,319 | +15 | +0.7% | 11,500 |
2023/07/19 | 2,299 | 2,308 | 2,290 | 2,304 | +24 | +1.1% | 17,700 |
2023/07/18 | 2,287 | 2,288 | 2,253 | 2,280 | +22 | +1% | 21,800 |
2023/07/14 | 2,288 | 2,294 | 2,255 | 2,258 | -20 | -0.9% | 13,300 |
2023/07/13 | 2,277 | 2,290 | 2,253 | 2,278 | +1 | ±0% | 17,600 |
2023/07/12 | 2,294 | 2,295 | 2,276 | 2,277 | -5 | -0.2% | 18,300 |
2023/07/11 | 2,302 | 2,314 | 2,281 | 2,282 | -20 | -0.9% | 16,500 |
2023/07/10 | 2,303 | 2,318 | 2,282 | 2,302 | -14 | -0.6% | 24,400 |
2023/07/07 | 2,314 | 2,328 | 2,280 | 2,316 | -35 | -1.5% | 40,800 |
2023/07/06 | 2,355 | 2,372 | 2,336 | 2,351 | -22 | -0.9% | 23,400 |
2023/07/05 | 2,412 | 2,412 | 2,357 | 2,373 | -51 | -2.1% | 50,500 |
2023/07/04 | 2,379 | 2,432 | 2,363 | 2,424 | +50 | +2.1% | 34,200 |
2023/07/03 | 2,361 | 2,386 | 2,361 | 2,374 | +22 | +0.9% | 19,900 |
2023/06/30 | 2,378 | 2,378 | 2,336 | 2,352 | -7 | -0.3% | 23,300 |
2023/06/29 | 2,357 | 2,382 | 2,349 | 2,359 | +2 | +0.1% | 15,600 |
2023/06/28 | 2,344 | 2,369 | 2,337 | 2,357 | +24 | +1% | 32,200 |
2023/06/27 | 2,314 | 2,338 | 2,314 | 2,333 | +9 | +0.4% | 13,400 |
2023/06/26 | 2,345 | 2,345 | 2,245 | 2,324 | -53 | -2.2% | 40,300 |
2023/06/23 | 2,340 | 2,395 | 2,340 | 2,377 | +45 | +1.9% | 33,800 |
2023/06/22 | 2,335 | 2,366 | 2,319 | 2,332 | +16 | +0.7% | 31,600 |
2023/06/21 | 2,345 | 2,371 | 2,300 | 2,316 | -44 | -1.9% | 44,100 |
2023/06/20 | 2,333 | 2,370 | 2,333 | 2,360 | +19 | +0.8% | 19,100 |
2023/06/19 | 2,328 | 2,360 | 2,312 | 2,341 | +9 | +0.4% | 45,200 |
2023/06/16 | 2,265 | 2,338 | 2,246 | 2,332 | +73 | +3.2% | 55,400 |
2023/06/15 | 2,240 | 2,267 | 2,230 | 2,259 | +26 | +1.2% | 25,600 |
2023/06/14 | 2,227 | 2,236 | 2,212 | 2,233 | +5 | +0.2% | 27,800 |
2023/06/13 | 2,245 | 2,245 | 2,205 | 2,228 | -12 | -0.5% | 47,700 |
2023/06/12 | 2,219 | 2,240 | 2,206 | 2,240 | +43 | +2% | 37,000 |
2023/06/09 | 2,161 | 2,197 | 2,161 | 2,197 | +48 | +2.2% | 32,900 |
2023/06/08 | 2,138 | 2,177 | 2,136 | 2,149 | +26 | +1.2% | 22,100 |
2023/06/07 | 2,151 | 2,165 | 2,119 | 2,123 | -26 | -1.2% | 54,400 |
2023/06/06 | 2,091 | 2,149 | 2,079 | 2,149 | +50 | +2.4% | 47,200 |
2023/06/05 | 2,097 | 2,111 | 2,095 | 2,099 | +2 | +0.1% | 37,200 |
2023/06/02 | 2,057 | 2,107 | 2,054 | 2,097 | +58 | +2.8% | 30,800 |
2023/06/01 | 2,027 | 2,061 | 2,023 | 2,039 | +12 | +0.6% | 28,000 |
2023/05/31 | 2,053 | 2,056 | 2,023 | 2,027 | -42 | -2% | 37,400 |
2023/05/30 | 2,070 | 2,074 | 2,054 | 2,069 | -2 | -0.1% | 16,400 |
2023/05/29 | 2,058 | 2,078 | 2,040 | 2,071 | +19 | +0.9% | 28,100 |
2023/05/26 | 2,074 | 2,075 | 2,050 | 2,052 | -22 | -1.1% | 16,500 |
2023/05/25 | 2,056 | 2,088 | 2,038 | 2,074 | -2 | -0.1% | 18,500 |
2023/05/24 | 2,049 | 2,087 | 2,038 | 2,076 | +19 | +0.9% | 25,000 |
2023/05/23 | 2,061 | 2,067 | 2,027 | 2,057 | -18 | -0.9% | 28,900 |
2023/05/22 | 2,043 | 2,077 | 2,043 | 2,075 | +33 | +1.6% | 16,200 |
2023/05/19 | 2,034 | 2,053 | 2,029 | 2,042 | +14 | +0.7% | 18,200 |
2023/05/18 | 2,041 | 2,050 | 2,015 | 2,028 | -12 | -0.6% | 40,400 |
2023/05/17 | 2,072 | 2,080 | 2,037 | 2,040 | -47 | -2.3% | 31,900 |
2023/05/16 | 2,069 | 2,099 | 2,057 | 2,087 | +24 | +1.2% | 17,000 |
2023/05/15 | 2,091 | 2,091 | 2,049 | 2,063 | -4 | -0.2% | 27,600 |
351~
400
件表示中 / 3608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 | 54,500円 | -4.5% | -15.0% | 3.30% | 4.90倍 | 0.60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 | 256,100円 | +13.7% | +24.7% | 2.23% | 13.70倍 | 4.08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 | 94,100円 | -1.2% | +164.8% | 2.13% | 10.22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 | 64,100円 | -36.5% | - | 0.00% | 25.26倍 | 0.80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