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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 245 | 245 | 242 | 242 | -2 | -0.8% | 149,000 |
| 2010/06/22 | 245 | 245 | 244 | 244 | -1 | -0.4% | 32,000 |
| 2010/06/21 | 243 | 245 | 243 | 245 | +2 | +0.8% | 84,000 |
| 2010/06/18 | 249 | 249 | 241 | 243 | -6 | -2.4% | 408,000 |
| 2010/06/17 | 247 | 249 | 247 | 249 | +1 | +0.4% | 47,000 |
| 2010/06/16 | 247 | 248 | 245 | 248 | +2 | +0.8% | 89,000 |
| 2010/06/15 | 244 | 247 | 244 | 246 | +1 | +0.4% | 39,000 |
| 2010/06/14 | 246 | 246 | 245 | 245 | -1 | -0.4% | 44,000 |
| 2010/06/11 | 249 | 249 | 245 | 246 | ±0 | ±0% | 366,000 |
| 2010/06/10 | 248 | 248 | 246 | 246 | ±0 | ±0% | 93,000 |
| 2010/06/09 | 245 | 246 | 244 | 246 | +1 | +0.4% | 82,000 |
| 2010/06/08 | 243 | 245 | 242 | 245 | +1 | +0.4% | 87,000 |
| 2010/06/07 | 247 | 247 | 241 | 244 | -4 | -1.6% | 195,000 |
| 2010/06/04 | 247 | 248 | 247 | 248 | ±0 | ±0% | 61,000 |
| 2010/06/03 | 245 | 249 | 245 | 248 | +3 | +1.2% | 71,000 |
| 2010/06/02 | 245 | 246 | 245 | 245 | ±0 | ±0% | 79,000 |
| 2010/06/01 | 242 | 246 | 242 | 245 | +3 | +1.2% | 65,000 |
| 2010/05/31 | 242 | 243 | 242 | 242 | ±0 | ±0% | 108,000 |
| 2010/05/28 | 245 | 245 | 242 | 242 | -2 | -0.8% | 132,000 |
| 2010/05/27 | 246 | 247 | 243 | 244 | -2 | -0.8% | 134,000 |
| 2010/05/26 | 246 | 248 | 246 | 246 | ±0 | ±0% | 126,000 |
| 2010/05/25 | 244 | 246 | 242 | 246 | +4 | +1.7% | 159,000 |
| 2010/05/24 | 245 | 246 | 242 | 242 | -3 | -1.2% | 177,000 |
| 2010/05/21 | 249 | 250 | 245 | 245 | -6 | -2.4% | 236,000 |
| 2010/05/20 | 250 | 252 | 250 | 251 | +1 | +0.4% | 68,000 |
| 2010/05/19 | 250 | 252 | 249 | 250 | -1 | -0.4% | 113,000 |
| 2010/05/18 | 251 | 252 | 250 | 251 | ±0 | ±0% | 59,000 |
| 2010/05/17 | 251 | 253 | 250 | 251 | -1 | -0.4% | 124,000 |
| 2010/05/14 | 252 | 255 | 252 | 252 | ±0 | ±0% | 158,000 |
| 2010/05/13 | 252 | 254 | 251 | 252 | -1 | -0.4% | 92,000 |
| 2010/05/12 | 251 | 254 | 251 | 253 | +2 | +0.8% | 102,000 |
| 2010/05/11 | 252 | 253 | 251 | 251 | +1 | +0.4% | 111,000 |
| 2010/05/10 | 250 | 250 | 248 | 250 | +2 | +0.8% | 116,000 |
| 2010/05/07 | 250 | 251 | 246 | 248 | -3 | -1.2% | 242,000 |
| 2010/05/06 | 253 | 254 | 251 | 251 | -2 | -0.8% | 180,000 |
| 2010/04/30 | 256 | 258 | 253 | 253 | -2 | -0.8% | 202,000 |
| 2010/04/28 | 258 | 259 | 255 | 255 | -5 | -1.9% | 196,000 |
| 2010/04/27 | 262 | 263 | 259 | 260 | -2 | -0.8% | 99,000 |
| 2010/04/26 | 261 | 262 | 260 | 262 | +2 | +0.8% | 192,000 |
| 2010/04/23 | 259 | 260 | 259 | 260 | +1 | +0.4% | 73,000 |
| 2010/04/22 | 261 | 261 | 259 | 259 | -3 | -1.1% | 92,000 |
| 2010/04/21 | 258 | 262 | 258 | 262 | +5 | +1.9% | 210,000 |
| 2010/04/20 | 257 | 257 | 256 | 257 | ±0 | ±0% | 45,000 |
| 2010/04/19 | 259 | 259 | 257 | 257 | -2 | -0.8% | 103,000 |
| 2010/04/16 | 260 | 261 | 259 | 259 | -2 | -0.8% | 46,000 |
| 2010/04/15 | 260 | 261 | 260 | 261 | +1 | +0.4% | 72,000 |
| 2010/04/14 | 262 | 263 | 260 | 260 | -1 | -0.4% | 161,000 |
| 2010/04/13 | 261 | 262 | 261 | 261 | ±0 | ±0% | 55,000 |
| 2010/04/12 | 263 | 263 | 261 | 261 | -1 | -0.4% | 116,000 |
| 2010/04/09 | 260 | 262 | 260 | 262 | +2 | +0.8% | 88,000 |
3401～
3450
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
