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 |
|---|---|---|---|---|---|---|---|
| 2009/07/08 | 520 | 529 | 520 | 526 | -15 | -2.8% | 276,500 |
| 2009/07/07 | 540 | 545 | 536 | 541 | -4 | -0.7% | 163,000 |
| 2009/07/06 | 534 | 550 | 534 | 545 | +17 | +3.2% | 285,000 |
| 2009/07/03 | 504 | 532 | 499 | 528 | +26 | +5.2% | 373,500 |
| 2009/07/02 | 498 | 513 | 498 | 502 | +3 | +0.6% | 193,000 |
| 2009/07/01 | 495 | 502 | 494 | 499 | +6 | +1.2% | 230,500 |
| 2009/06/30 | 488 | 493 | 485 | 493 | +6 | +1.2% | 142,000 |
| 2009/06/29 | 484 | 495 | 484 | 487 | -6 | -1.2% | 142,500 |
| 2009/06/26 | 494 | 496 | 482 | 493 | +2 | +0.4% | 254,500 |
| 2009/06/25 | 489 | 493 | 481 | 491 | -2 | -0.4% | 257,000 |
| 2009/06/24 | 494 | 499 | 489 | 493 | +7 | +1.4% | 226,500 |
| 2009/06/23 | 486 | 492 | 477 | 486 | ±0 | ±0% | 317,500 |
| 2009/06/22 | 471 | 491 | 470 | 486 | +23 | +5% | 287,000 |
| 2009/06/19 | 475 | 476 | 459 | 463 | -8 | -1.7% | 434,000 |
| 2009/06/18 | 483 | 484 | 469 | 471 | -17 | -3.5% | 419,500 |
| 2009/06/17 | 498 | 498 | 482 | 488 | -10 | -2% | 391,000 |
| 2009/06/16 | 514 | 514 | 498 | 498 | -15 | -2.9% | 251,000 |
| 2009/06/15 | 515 | 518 | 513 | 513 | -2 | -0.4% | 141,000 |
| 2009/06/12 | 517 | 517 | 505 | 515 | +8 | +1.6% | 242,000 |
| 2009/06/11 | 503 | 508 | 502 | 507 | -1 | -0.2% | 141,000 |
| 2009/06/10 | 499 | 508 | 499 | 508 | +13 | +2.6% | 176,500 |
| 2009/06/09 | 501 | 503 | 494 | 495 | -7 | -1.4% | 153,000 |
| 2009/06/08 | 500 | 508 | 500 | 502 | -1 | -0.2% | 101,000 |
| 2009/06/05 | 515 | 515 | 502 | 503 | -8 | -1.6% | 123,000 |
| 2009/06/04 | 511 | 515 | 507 | 511 | +2 | +0.4% | 209,500 |
| 2009/06/03 | 501 | 512 | 501 | 509 | +9 | +1.8% | 197,000 |
| 2009/06/02 | 508 | 510 | 499 | 500 | -9 | -1.8% | 290,500 |
| 2009/06/01 | 508 | 511 | 504 | 509 | +1 | +0.2% | 163,000 |
| 2009/05/29 | 510 | 511 | 505 | 508 | -2 | -0.4% | 191,500 |
| 2009/05/28 | 508 | 515 | 506 | 510 | +1 | +0.2% | 189,500 |
| 2009/05/27 | 519 | 520 | 509 | 509 | -6 | -1.2% | 155,000 |
| 2009/05/26 | 516 | 517 | 507 | 515 | -1 | -0.2% | 286,000 |
| 2009/05/25 | 515 | 520 | 514 | 516 | -6 | -1.1% | 116,000 |
| 2009/05/22 | 520 | 525 | 516 | 522 | -2 | -0.4% | 104,000 |
| 2009/05/21 | 518 | 526 | 512 | 524 | +1 | +0.2% | 141,000 |
| 2009/05/20 | 522 | 527 | 519 | 523 | -4 | -0.8% | 175,500 |
| 2009/05/19 | 529 | 534 | 515 | 527 | +1 | +0.2% | 135,500 |
| 2009/05/18 | 523 | 530 | 523 | 526 | -16 | -3% | 122,000 |
| 2009/05/15 | 531 | 542 | 522 | 542 | +19 | +3.6% | 261,000 |
| 2009/05/14 | 527 | 532 | 521 | 523 | -16 | -3% | 193,000 |
| 2009/05/13 | 530 | 545 | 530 | 539 | +14 | +2.7% | 265,500 |
| 2009/05/12 | 545 | 547 | 523 | 525 | -29 | -5.2% | 342,500 |
| 2009/05/11 | 527 | 555 | 527 | 554 | +27 | +5.1% | 308,000 |
| 2009/05/08 | 533 | 533 | 520 | 527 | -5 | -0.9% | 205,000 |
| 2009/05/07 | 559 | 559 | 524 | 532 | -18 | -3.3% | 256,500 |
| 2009/05/01 | 558 | 559 | 549 | 550 | -4 | -0.7% | 177,000 |
| 2009/04/30 | 552 | 558 | 528 | 554 | +12 | +2.2% | 218,000 |
| 2009/04/28 | 545 | 559 | 541 | 542 | -2 | -0.4% | 269,500 |
| 2009/04/27 | 546 | 549 | 536 | 544 | ±0 | ±0% | 257,500 |
| 2009/04/24 | 532 | 548 | 529 | 544 | +8 | +1.5% | 316,000 |
3901～
3950
件表示中 / 5761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 | 107,900円 | +1.3% | -27.5% | 3.80% | 10.06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 | 70,500円 | -9.1% | -50.7% | 2.84% | 4.91倍 | 0.39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 | 222,800円 | +11.7% | +9.5% | 2.51% | 12.96倍 | 1.19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 |
| デジタルグ | 1,123,000円 | - | - | 0.00% | 46.60倍 | 13.40倍 |
|
- |
| 西部ガスＨ | 181,000円 | +0.6% | +3.7% | 3.87% | 9.53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 |
市場注目の銘柄
チャート関連のコラム
