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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 2,016 | 2,021 | 1,998 | 2,017 | +21 | +1.1% | 33,900 |
2023/07/20 | 1,995 | 2,005 | 1,978 | 1,996 | +8 | +0.4% | 37,500 |
2023/07/19 | 1,988 | 1,990 | 1,972 | 1,988 | +20 | +1% | 36,600 |
2023/07/18 | 1,952 | 1,977 | 1,951 | 1,968 | +16 | +0.8% | 22,500 |
2023/07/14 | 1,976 | 1,982 | 1,940 | 1,952 | -18 | -0.9% | 43,800 |
2023/07/13 | 1,976 | 1,979 | 1,953 | 1,970 | -6 | -0.3% | 25,700 |
2023/07/12 | 1,994 | 1,994 | 1,963 | 1,976 | -6 | -0.3% | 43,700 |
2023/07/11 | 2,012 | 2,018 | 1,978 | 1,982 | -41 | -2% | 44,000 |
2023/07/10 | 2,024 | 2,036 | 2,016 | 2,023 | -7 | -0.3% | 59,200 |
2023/07/07 | 2,014 | 2,041 | 1,995 | 2,030 | +3 | +0.1% | 54,400 |
2023/07/06 | 2,045 | 2,053 | 2,027 | 2,027 | -29 | -1.4% | 38,500 |
2023/07/05 | 2,050 | 2,064 | 2,049 | 2,056 | -4 | -0.2% | 27,900 |
2023/07/04 | 2,083 | 2,083 | 2,060 | 2,060 | -32 | -1.5% | 32,200 |
2023/07/03 | 2,088 | 2,100 | 2,083 | 2,092 | +22 | +1.1% | 21,500 |
2023/06/30 | 2,096 | 2,099 | 2,047 | 2,070 | -26 | -1.2% | 81,700 |
2023/06/29 | 2,100 | 2,108 | 2,085 | 2,096 | -2 | -0.1% | 45,300 |
2023/06/28 | 2,085 | 2,100 | 2,068 | 2,098 | +24 | +1.2% | 44,300 |
2023/06/27 | 2,039 | 2,080 | 2,035 | 2,074 | +31 | +1.5% | 51,000 |
2023/06/26 | 2,084 | 2,089 | 2,032 | 2,043 | -41 | -2% | 43,500 |
2023/06/23 | 2,068 | 2,109 | 2,068 | 2,084 | +17 | +0.8% | 53,900 |
2023/06/22 | 2,070 | 2,088 | 2,057 | 2,067 | +7 | +0.3% | 54,300 |
2023/06/21 | 2,064 | 2,093 | 2,060 | 2,060 | -15 | -0.7% | 37,400 |
2023/06/20 | 2,077 | 2,084 | 2,053 | 2,075 | -1 | ±0% | 48,300 |
2023/06/19 | 2,111 | 2,125 | 2,057 | 2,076 | -6 | -0.3% | 85,000 |
2023/06/16 | 2,143 | 2,157 | 2,082 | 2,082 | -52 | -2.4% | 234,400 |
2023/06/15 | 2,138 | 2,158 | 2,130 | 2,134 | +11 | +0.5% | 59,300 |
2023/06/14 | 2,184 | 2,184 | 2,120 | 2,123 | -32 | -1.5% | 68,300 |
2023/06/13 | 2,150 | 2,178 | 2,146 | 2,155 | +8 | +0.4% | 89,900 |
2023/06/12 | 2,150 | 2,152 | 2,119 | 2,147 | +11 | +0.5% | 79,500 |
2023/06/09 | 2,146 | 2,156 | 2,119 | 2,136 | ±0 | ±0% | 101,900 |
2023/06/08 | 2,120 | 2,146 | 2,115 | 2,136 | +42 | +2% | 94,100 |
2023/06/07 | 2,100 | 2,126 | 2,087 | 2,094 | +21 | +1% | 115,300 |
2023/06/06 | 2,040 | 2,073 | 2,031 | 2,073 | +24 | +1.2% | 87,800 |
2023/06/05 | 2,055 | 2,055 | 2,020 | 2,049 | +22 | +1.1% | 61,000 |
2023/06/02 | 1,994 | 2,030 | 1,994 | 2,027 | +45 | +2.3% | 69,100 |
2023/06/01 | 1,966 | 1,996 | 1,964 | 1,982 | +22 | +1.1% | 73,400 |
2023/05/31 | 1,985 | 1,999 | 1,950 | 1,960 | -44 | -2.2% | 282,100 |
2023/05/30 | 2,000 | 2,010 | 1,987 | 2,004 | -12 | -0.6% | 65,500 |
2023/05/29 | 2,035 | 2,039 | 2,012 | 2,016 | -4 | -0.2% | 47,900 |
2023/05/26 | 2,050 | 2,050 | 2,011 | 2,020 | -27 | -1.3% | 68,500 |
2023/05/25 | 2,017 | 2,050 | 2,013 | 2,047 | +27 | +1.3% | 67,000 |
2023/05/24 | 1,990 | 2,037 | 1,990 | 2,020 | +33 | +1.7% | 77,800 |
2023/05/23 | 1,995 | 2,018 | 1,969 | 1,987 | -5 | -0.3% | 83,000 |
2023/05/22 | 1,962 | 1,993 | 1,962 | 1,992 | +31 | +1.6% | 42,100 |
2023/05/19 | 1,975 | 1,975 | 1,952 | 1,961 | -17 | -0.9% | 34,800 |
2023/05/18 | 2,012 | 2,012 | 1,975 | 1,978 | -26 | -1.3% | 56,400 |
2023/05/17 | 2,004 | 2,013 | 1,994 | 2,004 | ±0 | ±0% | 44,800 |
2023/05/16 | 1,969 | 2,005 | 1,955 | 2,004 | +46 | +2.3% | 76,900 |
2023/05/15 | 1,972 | 1,978 | 1,955 | 1,958 | ±0 | ±0% | 36,300 |
2023/05/12 | 1,937 | 1,971 | 1,920 | 1,958 | +17 | +0.9% | 43,700 |
201~
250
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 | 191,300円 | +1.4% | -22.9% | 3.66% | 14.17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 | 200,300円 | +2.7% | -17.1% | 2.40% | 14.32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 | 95,400円 | -3.4% | -56.3% | 2.73% | 13.14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 | 363,500円 | -4.5% | -15.0% | 2.48% | 6.53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 | 114,100円 | -3.8% | +164.8% | 1.75% | 12.39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