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 |
|---|---|---|---|---|---|---|---|
| 2006/06/16 | 915 | 935 | 911 | 924 | +7 | +0.8% | 287,000 |
| 2006/06/15 | 925 | 939 | 909 | 917 | -8 | -0.9% | 132,000 |
| 2006/06/14 | 919 | 932 | 911 | 925 | +4 | +0.4% | 144,000 |
| 2006/06/13 | 964 | 977 | 921 | 921 | -23 | -2.4% | 287,000 |
| 2006/06/12 | 938 | 950 | 933 | 944 | -6 | -0.6% | 137,000 |
| 2006/06/09 | 951 | 960 | 947 | 950 | +17 | +1.8% | 277,000 |
| 2006/06/08 | 973 | 973 | 930 | 933 | -41 | -4.2% | 204,000 |
| 2006/06/07 | 987 | 996 | 972 | 974 | -12 | -1.2% | 226,000 |
| 2006/06/06 | 976 | 991 | 967 | 986 | +19 | +2% | 123,000 |
| 2006/06/05 | 1,000 | 1,005 | 956 | 967 | -32 | -3.2% | 244,000 |
| 2006/06/02 | 990 | 1,007 | 975 | 999 | +27 | +2.8% | 309,000 |
| 2006/06/01 | 973 | 988 | 965 | 972 | +9 | +0.9% | 271,000 |
| 2006/05/31 | 951 | 970 | 947 | 963 | -8 | -0.8% | 195,000 |
| 2006/05/30 | 970 | 981 | 967 | 971 | -9 | -0.9% | 332,000 |
| 2006/05/29 | 990 | 992 | 970 | 980 | -8 | -0.8% | 325,000 |
| 2006/05/26 | 990 | 993 | 980 | 988 | +8 | +0.8% | 353,000 |
| 2006/05/25 | 964 | 981 | 964 | 980 | +16 | +1.7% | 183,000 |
| 2006/05/24 | 959 | 971 | 945 | 964 | +6 | +0.6% | 209,000 |
| 2006/05/23 | 970 | 975 | 957 | 958 | -28 | -2.8% | 313,000 |
| 2006/05/22 | 995 | 999 | 986 | 986 | -7 | -0.7% | 90,000 |
| 2006/05/19 | 980 | 993 | 970 | 993 | +12 | +1.2% | 161,000 |
| 2006/05/18 | 966 | 986 | 966 | 981 | +5 | +0.5% | 134,000 |
| 2006/05/17 | 985 | 985 | 960 | 976 | -11 | -1.1% | 204,000 |
| 2006/05/16 | 985 | 992 | 982 | 987 | -2 | -0.2% | 99,000 |
| 2006/05/15 | 996 | 996 | 985 | 989 | -7 | -0.7% | 100,000 |
| 2006/05/12 | 996 | 998 | 987 | 996 | +1 | +0.1% | 119,000 |
| 2006/05/11 | 995 | 997 | 993 | 995 | +5 | +0.5% | 121,000 |
| 2006/05/10 | 989 | 998 | 976 | 990 | +5 | +0.5% | 284,000 |
| 2006/05/09 | 985 | 990 | 985 | 985 | -2 | -0.2% | 109,000 |
| 2006/05/08 | 985 | 1,005 | 985 | 987 | +12 | +1.2% | 297,000 |
| 2006/05/02 | 994 | 994 | 970 | 975 | -17 | -1.7% | 155,000 |
| 2006/05/01 | 971 | 997 | 971 | 992 | +23 | +2.4% | 231,000 |
| 2006/04/28 | 965 | 969 | 956 | 969 | +6 | +0.6% | 225,000 |
| 2006/04/27 | 957 | 970 | 955 | 963 | -3 | -0.3% | 162,000 |
| 2006/04/26 | 974 | 974 | 960 | 966 | -11 | -1.1% | 167,000 |
| 2006/04/25 | 945 | 977 | 940 | 977 | +40 | +4.3% | 272,000 |
| 2006/04/24 | 913 | 960 | 913 | 937 | +14 | +1.5% | 304,000 |
| 2006/04/21 | 909 | 934 | 897 | 923 | +12 | +1.3% | 195,000 |
| 2006/04/20 | 926 | 926 | 900 | 911 | -14 | -1.5% | 131,000 |
| 2006/04/19 | 922 | 933 | 915 | 925 | +10 | +1.1% | 170,000 |
| 2006/04/18 | 909 | 923 | 900 | 915 | +6 | +0.7% | 120,000 |
| 2006/04/17 | 913 | 913 | 884 | 909 | -6 | -0.7% | 151,000 |
| 2006/04/14 | 923 | 939 | 909 | 915 | -5 | -0.5% | 264,000 |
| 2006/04/13 | 899 | 925 | 895 | 920 | +18 | +2% | 290,000 |
| 2006/04/12 | 888 | 910 | 887 | 902 | -6 | -0.7% | 228,000 |
| 2006/04/11 | 875 | 908 | 873 | 908 | +35 | +4% | 391,000 |
| 2006/04/10 | 870 | 875 | 863 | 873 | +3 | +0.3% | 156,000 |
| 2006/04/07 | 880 | 880 | 863 | 870 | +7 | +0.8% | 555,000 |
| 2006/04/06 | 840 | 879 | 839 | 863 | +24 | +2.9% | 595,000 |
| 2006/04/05 | 820 | 840 | 820 | 839 | +9 | +1.1% | 181,000 |
4651～
4700
件表示中 / 5760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 | 107,200円 | +1.3% | -27.5% | 3.82% | 9.99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 | 70,700円 | -9.1% | -50.7% | 2.83% | 4.92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 | 221,600円 | +11.7% | +9.5% | 2.53% | 12.89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 | 1,085,000円 | - | - | 0.00% | 45.03倍 | 12.94倍 |
|
- |
| 西部ガスＨ | 180,900円 | +0.6% | +3.7% | 3.87% | 9.52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
