西部ガスホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/05/11 | 1,930 | 1,942 | 1,923 | 1,941 | -7 | -0.4% | 29,100 |
2023/05/10 | 1,969 | 1,969 | 1,928 | 1,948 | -21 | -1.1% | 40,200 |
2023/05/09 | 1,933 | 1,974 | 1,933 | 1,969 | +37 | +1.9% | 62,500 |
2023/05/08 | 1,930 | 1,952 | 1,921 | 1,932 | +6 | +0.3% | 46,100 |
2023/05/02 | 1,926 | 1,929 | 1,896 | 1,926 | +2 | +0.1% | 55,500 |
2023/05/01 | 1,899 | 1,930 | 1,894 | 1,924 | +31 | +1.6% | 67,900 |
2023/04/28 | 1,819 | 1,899 | 1,819 | 1,893 | +95 | +5.3% | 220,100 |
2023/04/27 | 1,808 | 1,834 | 1,797 | 1,798 | -22 | -1.2% | 63,600 |
2023/04/26 | 1,817 | 1,833 | 1,797 | 1,820 | +11 | +0.6% | 63,700 |
2023/04/25 | 1,835 | 1,844 | 1,807 | 1,809 | -15 | -0.8% | 58,100 |
2023/04/24 | 1,823 | 1,833 | 1,816 | 1,824 | +2 | +0.1% | 27,000 |
2023/04/21 | 1,799 | 1,826 | 1,793 | 1,822 | +21 | +1.2% | 46,900 |
2023/04/20 | 1,811 | 1,816 | 1,800 | 1,801 | -11 | -0.6% | 22,700 |
2023/04/19 | 1,807 | 1,813 | 1,802 | 1,812 | -1 | -0.1% | 25,800 |
2023/04/18 | 1,819 | 1,823 | 1,809 | 1,813 | ±0 | ±0% | 32,900 |
2023/04/17 | 1,809 | 1,815 | 1,797 | 1,813 | +9 | +0.5% | 29,700 |
2023/04/14 | 1,799 | 1,814 | 1,798 | 1,804 | +5 | +0.3% | 33,800 |
2023/04/13 | 1,789 | 1,802 | 1,787 | 1,799 | -1 | -0.1% | 21,200 |
2023/04/12 | 1,790 | 1,804 | 1,784 | 1,800 | +16 | +0.9% | 38,000 |
2023/04/11 | 1,766 | 1,784 | 1,766 | 1,784 | +19 | +1.1% | 32,700 |
2023/04/10 | 1,771 | 1,785 | 1,764 | 1,765 | +11 | +0.6% | 45,700 |
2023/04/07 | 1,755 | 1,761 | 1,741 | 1,754 | ±0 | ±0% | 40,100 |
2023/04/06 | 1,741 | 1,765 | 1,740 | 1,754 | +9 | +0.5% | 48,900 |
2023/04/05 | 1,769 | 1,772 | 1,742 | 1,745 | -39 | -2.2% | 41,100 |
2023/04/04 | 1,767 | 1,789 | 1,764 | 1,784 | +21 | +1.2% | 59,800 |
2023/04/03 | 1,749 | 1,769 | 1,741 | 1,763 | +28 | +1.6% | 44,000 |
2023/03/31 | 1,736 | 1,745 | 1,732 | 1,735 | +17 | +1% | 46,900 |
2023/03/30 | 1,708 | 1,727 | 1,707 | 1,718 | -31 | -1.8% | 64,500 |
2023/03/29 | 1,734 | 1,750 | 1,725 | 1,749 | +32 | +1.9% | 62,000 |
2023/03/28 | 1,736 | 1,737 | 1,716 | 1,717 | -14 | -0.8% | 66,500 |
2023/03/27 | 1,746 | 1,748 | 1,731 | 1,731 | ±0 | ±0% | 41,100 |
2023/03/24 | 1,725 | 1,737 | 1,716 | 1,731 | -4 | -0.2% | 51,000 |
2023/03/23 | 1,732 | 1,736 | 1,720 | 1,735 | -11 | -0.6% | 59,400 |
2023/03/22 | 1,771 | 1,771 | 1,740 | 1,746 | -8 | -0.5% | 62,900 |
2023/03/20 | 1,790 | 1,791 | 1,752 | 1,754 | -36 | -2% | 42,000 |
2023/03/17 | 1,786 | 1,797 | 1,780 | 1,790 | +17 | +1% | 66,900 |
2023/03/16 | 1,744 | 1,777 | 1,740 | 1,773 | -6 | -0.3% | 55,400 |
2023/03/15 | 1,780 | 1,787 | 1,772 | 1,779 | +25 | +1.4% | 48,700 |
2023/03/14 | 1,770 | 1,771 | 1,737 | 1,754 | -33 | -1.8% | 66,000 |
2023/03/13 | 1,809 | 1,809 | 1,775 | 1,787 | -32 | -1.8% | 63,200 |
2023/03/10 | 1,834 | 1,843 | 1,816 | 1,819 | -25 | -1.4% | 65,300 |
2023/03/09 | 1,836 | 1,844 | 1,828 | 1,844 | +19 | +1% | 57,600 |
2023/03/08 | 1,818 | 1,832 | 1,818 | 1,825 | +1 | +0.1% | 40,900 |
2023/03/07 | 1,807 | 1,828 | 1,807 | 1,824 | +18 | +1% | 34,700 |
2023/03/06 | 1,823 | 1,827 | 1,801 | 1,806 | -1 | -0.1% | 32,600 |
2023/03/03 | 1,800 | 1,820 | 1,797 | 1,807 | +20 | +1.1% | 46,400 |
2023/03/02 | 1,803 | 1,810 | 1,784 | 1,787 | -1 | -0.1% | 40,800 |
2023/03/01 | 1,818 | 1,819 | 1,785 | 1,788 | -42 | -2.3% | 63,600 |
2023/02/28 | 1,825 | 1,830 | 1,790 | 1,830 | +25 | +1.4% | 145,300 |
2023/02/27 | 1,788 | 1,812 | 1,788 | 1,805 | +17 | +1% | 47,900 |
251~
300
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「西部ガスH」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 |
---|---|---|---|---|---|---|---|---|
西部ガスH | 191,500円 | +1.4% | -22.9% | 3.66% | 14.19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 |
メタウォーター | 199,900円 | +2.7% | -17.1% | 2.40% | 14.30倍 | 1.20倍 |
|
上下水処理設備でトップ級。日本ガイシと富士電機の水環境事業を統合し発足、官需が8割超 |
静岡ガス | 95,500円 | -3.4% | -56.3% | 2.72% | 13.16倍 | 0.66倍 |
|
静岡市地盤で工業用に強み。販売量国内4位。清水LNG基地活用し周辺地域へ卸供給を拡大 |
北ガス | 365,000円 | -4.5% | -15.0% | 2.47% | 6.56倍 | 0.84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 |
沖縄電 | 114,000円 | -3.8% | +164.8% | 1.75% | 12.38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 |
市場注目の銘柄
チャート関連のコラム