静岡ガスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 1,039 | 1,043 | 1,024 | 1,030 | -8 | -0.8% | 160,500 |
| 2024/08/16 | 1,038 | 1,038 | 1,019 | 1,038 | -1 | -0.1% | 222,400 |
| 2024/08/15 | 1,017 | 1,039 | 1,014 | 1,039 | +22 | +2.2% | 239,000 |
| 2024/08/14 | 985 | 1,017 | 980 | 1,017 | +29 | +2.9% | 250,000 |
| 2024/08/13 | 962 | 988 | 954 | 988 | +32 | +3.3% | 293,800 |
| 2024/08/09 | 941 | 967 | 925 | 956 | +11 | +1.2% | 377,600 |
| 2024/08/08 | 933 | 955 | 930 | 945 | +42 | +4.7% | 356,700 |
| 2024/08/07 | 901 | 926 | 900 | 903 | -13 | -1.4% | 161,200 |
| 2024/08/06 | 921 | 928 | 894 | 916 | +62 | +7.3% | 314,900 |
| 2024/08/05 | 890 | 898 | 842 | 854 | -62 | -6.8% | 376,500 |
| 2024/08/02 | 931 | 936 | 915 | 916 | -24 | -2.6% | 205,300 |
| 2024/08/01 | 948 | 949 | 932 | 940 | -14 | -1.5% | 124,900 |
| 2024/07/31 | 946 | 957 | 937 | 954 | +8 | +0.8% | 164,100 |
| 2024/07/30 | 950 | 954 | 944 | 946 | -5 | -0.5% | 564,800 |
| 2024/07/29 | 945 | 955 | 945 | 951 | +17 | +1.8% | 174,400 |
| 2024/07/26 | 936 | 943 | 934 | 934 | -1 | -0.1% | 115,200 |
| 2024/07/25 | 930 | 939 | 924 | 935 | +2 | +0.2% | 168,200 |
| 2024/07/24 | 944 | 945 | 932 | 933 | -13 | -1.4% | 129,500 |
| 2024/07/23 | 936 | 948 | 935 | 946 | +8 | +0.9% | 120,200 |
| 2024/07/22 | 949 | 949 | 934 | 938 | -9 | -1% | 153,500 |
| 2024/07/19 | 947 | 951 | 941 | 947 | +1 | +0.1% | 172,300 |
| 2024/07/18 | 937 | 953 | 937 | 946 | +8 | +0.9% | 175,300 |
| 2024/07/17 | 934 | 944 | 933 | 938 | +2 | +0.2% | 100,300 |
| 2024/07/16 | 935 | 941 | 931 | 936 | +5 | +0.5% | 94,700 |
| 2024/07/12 | 935 | 942 | 930 | 931 | -1 | -0.1% | 178,400 |
| 2024/07/11 | 926 | 940 | 924 | 932 | +8 | +0.9% | 132,900 |
| 2024/07/10 | 929 | 930 | 920 | 924 | -4 | -0.4% | 134,500 |
| 2024/07/09 | 930 | 936 | 928 | 928 | -1 | -0.1% | 114,600 |
| 2024/07/08 | 931 | 936 | 926 | 929 | -2 | -0.2% | 137,200 |
| 2024/07/05 | 941 | 942 | 931 | 931 | -13 | -1.4% | 93,200 |
| 2024/07/04 | 946 | 946 | 941 | 944 | -1 | -0.1% | 69,700 |
| 2024/07/03 | 940 | 951 | 934 | 945 | ±0 | ±0% | 118,100 |
| 2024/07/02 | 956 | 956 | 944 | 945 | -10 | -1% | 99,300 |
| 2024/07/01 | 962 | 965 | 955 | 955 | -2 | -0.2% | 61,800 |
| 2024/06/28 | 964 | 964 | 951 | 957 | -8 | -0.8% | 130,800 |
| 2024/06/27 | 955 | 967 | 954 | 965 | +1 | +0.1% | 118,300 |
| 2024/06/26 | 960 | 969 | 956 | 964 | +4 | +0.4% | 136,900 |
| 2024/06/25 | 953 | 971 | 953 | 960 | +8 | +0.8% | 165,500 |
| 2024/06/24 | 951 | 955 | 943 | 952 | +6 | +0.6% | 109,400 |
| 2024/06/21 | 944 | 950 | 937 | 946 | +4 | +0.4% | 742,700 |
| 2024/06/20 | 930 | 942 | 930 | 942 | +2 | +0.2% | 108,800 |
| 2024/06/19 | 935 | 940 | 933 | 940 | +3 | +0.3% | 82,300 |
| 2024/06/18 | 938 | 940 | 933 | 937 | +2 | +0.2% | 94,500 |
| 2024/06/17 | 933 | 937 | 923 | 935 | -4 | -0.4% | 160,200 |
| 2024/06/14 | 924 | 940 | 924 | 939 | +14 | +1.5% | 146,900 |
| 2024/06/13 | 944 | 944 | 923 | 925 | -19 | -2% | 198,600 |
| 2024/06/12 | 943 | 948 | 940 | 944 | +3 | +0.3% | 99,900 |
| 2024/06/11 | 944 | 955 | 941 | 941 | -7 | -0.7% | 105,800 |
| 2024/06/10 | 941 | 950 | 940 | 948 | +7 | +0.7% | 90,200 |
| 2024/06/07 | 946 | 946 | 940 | 941 | -3 | -0.3% | 91,400 |
201～
250
件表示中 / 5759件
類似銘柄と比較する
現在ご覧いただいている「静岡ガス」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 |
|---|---|---|---|---|---|---|---|---|
| 静岡ガス | 106,600円 | +1.3% | -27.5% | 3.85% | 9.93倍 | 0.68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 |
| 北陸電 | 68,700円 | -9.1% | -50.7% | 2.91% | 4.78倍 | 0.38倍 |
|
北陸３県に供給。志賀原発２基が１１年から停止続く。現在は石炭火力主体。水力比率も高い |
| メタウォーター | 220,700円 | +11.7% | +9.5% | 2.54% | 12.84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 |
| 西部ガスＨ | 179,500円 | +0.6% | +3.7% | 3.90% | 9.45倍 | 0.64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 |
| デジタルグ | 982,000円 | - | - | 0.00% | 40.75倍 | 11.71倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
