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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 1,775 | 1,797 | 1,775 | 1,788 | +15 | +0.8% | 44,500 |
2023/02/22 | 1,779 | 1,788 | 1,761 | 1,773 | -6 | -0.3% | 46,500 |
2023/02/21 | 1,778 | 1,786 | 1,775 | 1,779 | +6 | +0.3% | 35,600 |
2023/02/20 | 1,750 | 1,778 | 1,750 | 1,773 | +36 | +2.1% | 39,600 |
2023/02/17 | 1,745 | 1,750 | 1,737 | 1,737 | -14 | -0.8% | 33,000 |
2023/02/16 | 1,761 | 1,768 | 1,749 | 1,751 | -9 | -0.5% | 31,100 |
2023/02/15 | 1,760 | 1,768 | 1,755 | 1,760 | +5 | +0.3% | 32,400 |
2023/02/14 | 1,758 | 1,759 | 1,747 | 1,755 | +15 | +0.9% | 18,800 |
2023/02/13 | 1,762 | 1,766 | 1,735 | 1,740 | -19 | -1.1% | 46,800 |
2023/02/10 | 1,756 | 1,767 | 1,752 | 1,759 | -6 | -0.3% | 29,500 |
2023/02/09 | 1,767 | 1,774 | 1,763 | 1,765 | ±0 | ±0% | 30,100 |
2023/02/08 | 1,777 | 1,787 | 1,760 | 1,765 | -2 | -0.1% | 23,200 |
2023/02/07 | 1,784 | 1,792 | 1,767 | 1,767 | -14 | -0.8% | 38,700 |
2023/02/06 | 1,779 | 1,788 | 1,775 | 1,781 | +6 | +0.3% | 18,300 |
2023/02/03 | 1,789 | 1,790 | 1,765 | 1,775 | -23 | -1.3% | 42,900 |
2023/02/02 | 1,776 | 1,819 | 1,776 | 1,798 | +26 | +1.5% | 69,000 |
2023/02/01 | 1,834 | 1,834 | 1,767 | 1,772 | -62 | -3.4% | 105,700 |
2023/01/31 | 1,761 | 1,843 | 1,761 | 1,834 | +78 | +4.4% | 129,900 |
2023/01/30 | 1,766 | 1,771 | 1,756 | 1,756 | +4 | +0.2% | 79,700 |
2023/01/27 | 1,740 | 1,770 | 1,740 | 1,752 | +14 | +0.8% | 58,500 |
2023/01/26 | 1,740 | 1,745 | 1,734 | 1,738 | +6 | +0.3% | 20,400 |
2023/01/25 | 1,746 | 1,746 | 1,728 | 1,732 | -14 | -0.8% | 39,600 |
2023/01/24 | 1,736 | 1,751 | 1,730 | 1,746 | +19 | +1.1% | 63,900 |
2023/01/23 | 1,711 | 1,727 | 1,710 | 1,727 | +24 | +1.4% | 42,200 |
2023/01/20 | 1,695 | 1,709 | 1,692 | 1,703 | +8 | +0.5% | 20,300 |
2023/01/19 | 1,709 | 1,711 | 1,692 | 1,695 | -14 | -0.8% | 32,500 |
2023/01/18 | 1,700 | 1,716 | 1,696 | 1,709 | +18 | +1.1% | 43,300 |
2023/01/17 | 1,681 | 1,694 | 1,680 | 1,691 | +15 | +0.9% | 24,300 |
2023/01/16 | 1,666 | 1,684 | 1,666 | 1,676 | +3 | +0.2% | 33,800 |
2023/01/13 | 1,669 | 1,679 | 1,665 | 1,673 | -3 | -0.2% | 37,200 |
2023/01/12 | 1,672 | 1,686 | 1,668 | 1,676 | +2 | +0.1% | 23,100 |
2023/01/11 | 1,675 | 1,689 | 1,670 | 1,674 | +6 | +0.4% | 35,000 |
2023/01/10 | 1,680 | 1,681 | 1,661 | 1,668 | -1 | -0.1% | 35,100 |
2023/01/06 | 1,666 | 1,674 | 1,659 | 1,669 | +2 | +0.1% | 44,400 |
2023/01/05 | 1,670 | 1,681 | 1,663 | 1,667 | -2 | -0.1% | 37,900 |
2023/01/04 | 1,707 | 1,707 | 1,668 | 1,669 | -40 | -2.3% | 48,300 |
2022/12/30 | 1,710 | 1,725 | 1,707 | 1,709 | +1 | +0.1% | 60,300 |
2022/12/29 | 1,687 | 1,708 | 1,683 | 1,708 | +20 | +1.2% | 43,500 |
2022/12/28 | 1,673 | 1,688 | 1,672 | 1,688 | +9 | +0.5% | 54,700 |
2022/12/27 | 1,680 | 1,692 | 1,678 | 1,679 | +2 | +0.1% | 28,400 |
2022/12/26 | 1,675 | 1,679 | 1,666 | 1,677 | -3 | -0.2% | 41,000 |
2022/12/23 | 1,671 | 1,684 | 1,666 | 1,680 | +9 | +0.5% | 64,700 |
2022/12/22 | 1,665 | 1,676 | 1,655 | 1,671 | +16 | +1% | 39,000 |
2022/12/21 | 1,665 | 1,668 | 1,648 | 1,655 | -8 | -0.5% | 60,500 |
2022/12/20 | 1,674 | 1,687 | 1,649 | 1,663 | -11 | -0.7% | 82,000 |
2022/12/19 | 1,673 | 1,684 | 1,669 | 1,674 | +1 | +0.1% | 29,700 |
2022/12/16 | 1,680 | 1,683 | 1,667 | 1,673 | -16 | -0.9% | 70,500 |
2022/12/15 | 1,691 | 1,708 | 1,687 | 1,689 | -3 | -0.2% | 67,700 |
2022/12/14 | 1,685 | 1,694 | 1,677 | 1,692 | +3 | +0.2% | 28,300 |
2022/12/13 | 1,692 | 1,699 | 1,683 | 1,689 | +9 | +0.5% | 42,500 |
301~
350
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 | 191,400円 | +1.4% | -22.9% | 3.66% | 14.18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 | 95,400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 | 364,500円 | -4.5% | -15.0% | 2.47% | 6.55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 | 113,900円 | -3.8% | +164.8% | 1.76% | 12.37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