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 |
---|---|---|---|---|---|---|---|
2023/10/02 | 1,948 | 1,972 | 1,930 | 1,930 | ±0 | ±0% | 81,900 |
2023/09/29 | 1,985 | 1,985 | 1,930 | 1,930 | -50 | -2.5% | 118,000 |
2023/09/28 | 1,998 | 2,010 | 1,972 | 1,980 | -61 | -3% | 156,400 |
2023/09/27 | 2,027 | 2,042 | 1,995 | 2,041 | -2 | -0.1% | 92,200 |
2023/09/26 | 2,050 | 2,052 | 2,028 | 2,043 | -8 | -0.4% | 55,200 |
2023/09/25 | 2,057 | 2,059 | 2,038 | 2,051 | +3 | +0.1% | 42,200 |
2023/09/22 | 2,053 | 2,061 | 2,031 | 2,048 | -20 | -1% | 46,800 |
2023/09/21 | 2,065 | 2,089 | 2,058 | 2,068 | +3 | +0.1% | 29,600 |
2023/09/20 | 2,108 | 2,108 | 2,063 | 2,065 | -48 | -2.3% | 53,000 |
2023/09/19 | 2,120 | 2,120 | 2,088 | 2,113 | +7 | +0.3% | 40,900 |
2023/09/15 | 2,074 | 2,120 | 2,072 | 2,106 | +46 | +2.2% | 102,200 |
2023/09/14 | 2,070 | 2,071 | 2,047 | 2,060 | ±0 | ±0% | 28,200 |
2023/09/13 | 2,046 | 2,067 | 2,041 | 2,060 | +15 | +0.7% | 42,000 |
2023/09/12 | 2,043 | 2,061 | 2,033 | 2,045 | -8 | -0.4% | 32,300 |
2023/09/11 | 2,071 | 2,083 | 2,048 | 2,053 | -13 | -0.6% | 31,500 |
2023/09/08 | 2,075 | 2,093 | 2,063 | 2,066 | -4 | -0.2% | 58,300 |
2023/09/07 | 2,053 | 2,085 | 2,045 | 2,070 | +16 | +0.8% | 60,600 |
2023/09/06 | 2,074 | 2,083 | 2,048 | 2,054 | -20 | -1% | 54,100 |
2023/09/05 | 2,058 | 2,075 | 2,040 | 2,074 | +16 | +0.8% | 56,400 |
2023/09/04 | 2,050 | 2,059 | 2,034 | 2,058 | +14 | +0.7% | 38,400 |
2023/09/01 | 2,030 | 2,044 | 2,017 | 2,044 | +7 | +0.3% | 48,000 |
2023/08/31 | 2,023 | 2,040 | 2,011 | 2,037 | +19 | +0.9% | 87,000 |
2023/08/30 | 2,019 | 2,027 | 2,005 | 2,018 | +10 | +0.5% | 35,400 |
2023/08/29 | 2,003 | 2,011 | 1,993 | 2,008 | +14 | +0.7% | 50,600 |
2023/08/28 | 1,989 | 2,004 | 1,980 | 1,994 | +10 | +0.5% | 29,500 |
2023/08/25 | 1,971 | 1,989 | 1,967 | 1,984 | -4 | -0.2% | 29,200 |
2023/08/24 | 1,973 | 1,998 | 1,973 | 1,988 | +4 | +0.2% | 25,200 |
2023/08/23 | 1,967 | 1,984 | 1,967 | 1,984 | +13 | +0.7% | 15,200 |
2023/08/22 | 1,994 | 1,994 | 1,964 | 1,971 | -11 | -0.6% | 24,600 |
2023/08/21 | 1,970 | 1,988 | 1,970 | 1,982 | +23 | +1.2% | 28,700 |
2023/08/18 | 1,975 | 1,979 | 1,955 | 1,959 | -25 | -1.3% | 30,400 |
2023/08/17 | 1,998 | 2,005 | 1,969 | 1,984 | -9 | -0.5% | 33,300 |
2023/08/16 | 1,977 | 1,997 | 1,971 | 1,993 | +7 | +0.4% | 23,500 |
2023/08/15 | 1,982 | 1,996 | 1,969 | 1,986 | +4 | +0.2% | 28,400 |
2023/08/14 | 2,007 | 2,025 | 1,974 | 1,982 | -25 | -1.2% | 36,300 |
2023/08/10 | 1,995 | 2,017 | 1,990 | 2,007 | +17 | +0.9% | 38,300 |
2023/08/09 | 1,978 | 1,993 | 1,966 | 1,990 | +17 | +0.9% | 32,700 |
2023/08/08 | 1,964 | 1,985 | 1,964 | 1,973 | +12 | +0.6% | 30,700 |
2023/08/07 | 1,952 | 1,973 | 1,950 | 1,961 | -6 | -0.3% | 23,400 |
2023/08/04 | 1,973 | 1,979 | 1,962 | 1,967 | -12 | -0.6% | 26,600 |
2023/08/03 | 2,000 | 2,009 | 1,976 | 1,979 | -28 | -1.4% | 60,200 |
2023/08/02 | 2,045 | 2,045 | 2,002 | 2,007 | -52 | -2.5% | 62,100 |
2023/08/01 | 2,086 | 2,086 | 2,019 | 2,059 | -27 | -1.3% | 73,200 |
2023/07/31 | 2,087 | 2,094 | 2,059 | 2,086 | +28 | +1.4% | 83,300 |
2023/07/28 | 2,049 | 2,064 | 2,021 | 2,058 | -13 | -0.6% | 56,200 |
2023/07/27 | 2,040 | 2,084 | 2,032 | 2,071 | +20 | +1% | 50,500 |
2023/07/26 | 2,048 | 2,054 | 2,027 | 2,051 | +3 | +0.1% | 41,300 |
2023/07/25 | 2,031 | 2,052 | 2,030 | 2,048 | +20 | +1% | 40,200 |
2023/07/24 | 2,039 | 2,039 | 2,017 | 2,028 | +11 | +0.5% | 20,400 |
2023/07/21 | 2,016 | 2,021 | 1,998 | 2,017 | +21 | +1.1% | 33,900 |
151~
200
件表示中 / 3456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 | 191,200円 | +1.4% | -22.9% | 3.66% | 14.16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 | 196,300円 | +2.7% | -17.1% | 2.45% | 14.03倍 | 1.18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 | 94,400円 | -3.4% | -56.3% | 2.75% | 13.00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 |
沖縄電 | 111,500円 | -3.8% | +164.8% | 1.79% | 12.11倍 | 0.52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 |
北ガス | 355,500円 | -4.5% | -15.0% | 2.53% | 6.39倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム