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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 969 | 969 | 955 | 955 | -9 | -0.9% | 123,000 |
| 2024/03/22 | 972 | 973 | 957 | 964 | -8 | -0.8% | 173,100 |
| 2024/03/21 | 965 | 973 | 960 | 972 | +13 | +1.4% | 255,900 |
| 2024/03/19 | 965 | 970 | 955 | 959 | -12 | -1.2% | 150,000 |
| 2024/03/18 | 961 | 975 | 953 | 971 | +17 | +1.8% | 420,800 |
| 2024/03/15 | 950 | 956 | 942 | 954 | +1 | +0.1% | 268,100 |
| 2024/03/14 | 953 | 958 | 945 | 953 | +5 | +0.5% | 156,300 |
| 2024/03/13 | 934 | 953 | 934 | 948 | +10 | +1.1% | 270,000 |
| 2024/03/12 | 931 | 940 | 916 | 938 | +8 | +0.9% | 249,500 |
| 2024/03/11 | 926 | 932 | 919 | 930 | -1 | -0.1% | 325,900 |
| 2024/03/08 | 936 | 942 | 928 | 931 | -5 | -0.5% | 255,200 |
| 2024/03/07 | 943 | 947 | 931 | 936 | -3 | -0.3% | 399,300 |
| 2024/03/06 | 924 | 945 | 922 | 939 | +15 | +1.6% | 1,791,300 |
| 2024/03/05 | 929 | 934 | 919 | 924 | +1 | +0.1% | 291,600 |
| 2024/03/04 | 924 | 932 | 917 | 923 | -1 | -0.1% | 262,100 |
| 2024/03/01 | 930 | 932 | 921 | 924 | -1 | -0.1% | 235,000 |
| 2024/02/29 | 931 | 936 | 918 | 925 | -6 | -0.6% | 451,200 |
| 2024/02/28 | 922 | 941 | 917 | 931 | +2 | +0.2% | 1,222,700 |
| 2024/02/27 | 893 | 932 | 893 | 929 | +38 | +4.3% | 1,584,500 |
| 2024/02/26 | 892 | 904 | 890 | 891 | -2 | -0.2% | 477,700 |
| 2024/02/22 | 888 | 901 | 888 | 893 | +3 | +0.3% | 473,400 |
| 2024/02/21 | 900 | 908 | 888 | 890 | -18 | -2% | 830,700 |
| 2024/02/20 | 903 | 919 | 900 | 908 | -56 | -5.8% | 1,243,200 |
| 2024/02/19 | 941 | 966 | 939 | 964 | +25 | +2.7% | 98,600 |
| 2024/02/16 | 945 | 949 | 939 | 939 | -1 | -0.1% | 84,300 |
| 2024/02/15 | 963 | 963 | 939 | 940 | -18 | -1.9% | 124,400 |
| 2024/02/14 | 986 | 986 | 953 | 958 | -30 | -3% | 185,900 |
| 2024/02/13 | 985 | 990 | 980 | 988 | +3 | +0.3% | 133,400 |
| 2024/02/09 | 998 | 998 | 985 | 985 | -18 | -1.8% | 185,000 |
| 2024/02/08 | 996 | 1,030 | 994 | 1,003 | -17 | -1.7% | 329,800 |
| 2024/02/07 | 1,020 | 1,026 | 1,013 | 1,020 | ±0 | ±0% | 173,600 |
| 2024/02/06 | 1,018 | 1,025 | 1,011 | 1,020 | +1 | +0.1% | 154,900 |
| 2024/02/05 | 1,010 | 1,021 | 1,005 | 1,019 | +22 | +2.2% | 149,000 |
| 2024/02/02 | 1,004 | 1,014 | 997 | 997 | -2 | -0.2% | 182,100 |
| 2024/02/01 | 1,009 | 1,016 | 998 | 999 | -12 | -1.2% | 187,600 |
| 2024/01/31 | 1,001 | 1,012 | 1,001 | 1,011 | +10 | +1% | 156,900 |
| 2024/01/30 | 1,018 | 1,020 | 1,001 | 1,001 | -15 | -1.5% | 101,300 |
| 2024/01/29 | 1,012 | 1,021 | 1,011 | 1,016 | +11 | +1.1% | 103,300 |
| 2024/01/26 | 1,012 | 1,012 | 1,005 | 1,005 | -7 | -0.7% | 87,000 |
| 2024/01/25 | 1,003 | 1,015 | 1,002 | 1,012 | +6 | +0.6% | 92,700 |
| 2024/01/24 | 1,010 | 1,014 | 1,004 | 1,006 | -9 | -0.9% | 64,700 |
| 2024/01/23 | 1,021 | 1,026 | 1,013 | 1,015 | -10 | -1% | 116,000 |
| 2024/01/22 | 1,013 | 1,025 | 1,013 | 1,025 | +16 | +1.6% | 75,700 |
| 2024/01/19 | 1,019 | 1,022 | 1,008 | 1,009 | -13 | -1.3% | 101,000 |
| 2024/01/18 | 1,024 | 1,032 | 1,020 | 1,022 | +1 | +0.1% | 82,600 |
| 2024/01/17 | 1,035 | 1,042 | 1,021 | 1,021 | -19 | -1.8% | 93,400 |
| 2024/01/16 | 1,044 | 1,051 | 1,030 | 1,040 | -4 | -0.4% | 76,600 |
| 2024/01/15 | 1,031 | 1,047 | 1,031 | 1,044 | +8 | +0.8% | 53,100 |
| 2024/01/12 | 1,058 | 1,058 | 1,032 | 1,036 | -22 | -2.1% | 65,400 |
| 2024/01/11 | 1,064 | 1,071 | 1,057 | 1,058 | -1 | -0.1% | 97,400 |
301～
350
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
