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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 959 | 962 | 951 | 954 | -5 | -0.5% | 76,400 |
| 2024/05/01 | 965 | 966 | 956 | 959 | -7 | -0.7% | 83,100 |
| 2024/04/30 | 966 | 966 | 952 | 966 | +9 | +0.9% | 150,000 |
| 2024/04/26 | 945 | 957 | 937 | 957 | +6 | +0.6% | 203,400 |
| 2024/04/25 | 973 | 974 | 951 | 951 | -15 | -1.6% | 120,100 |
| 2024/04/24 | 980 | 980 | 965 | 966 | -12 | -1.2% | 95,000 |
| 2024/04/23 | 971 | 983 | 970 | 978 | +7 | +0.7% | 139,400 |
| 2024/04/22 | 957 | 971 | 957 | 971 | +27 | +2.9% | 145,600 |
| 2024/04/19 | 951 | 954 | 938 | 944 | -7 | -0.7% | 170,200 |
| 2024/04/18 | 955 | 958 | 948 | 951 | -2 | -0.2% | 99,600 |
| 2024/04/17 | 968 | 970 | 948 | 953 | -8 | -0.8% | 220,900 |
| 2024/04/16 | 969 | 978 | 961 | 961 | -15 | -1.5% | 121,600 |
| 2024/04/15 | 960 | 988 | 960 | 976 | +3 | +0.3% | 123,500 |
| 2024/04/12 | 980 | 986 | 967 | 973 | -8 | -0.8% | 104,800 |
| 2024/04/11 | 969 | 994 | 965 | 981 | +4 | +0.4% | 177,000 |
| 2024/04/10 | 967 | 982 | 964 | 977 | +22 | +2.3% | 211,700 |
| 2024/04/09 | 963 | 965 | 954 | 955 | -8 | -0.8% | 88,000 |
| 2024/04/08 | 955 | 966 | 949 | 963 | +8 | +0.8% | 156,100 |
| 2024/04/05 | 950 | 959 | 946 | 955 | -1 | -0.1% | 116,800 |
| 2024/04/04 | 960 | 961 | 952 | 956 | ±0 | ±0% | 102,200 |
| 2024/04/03 | 945 | 960 | 944 | 956 | +16 | +1.7% | 264,300 |
| 2024/04/02 | 948 | 950 | 936 | 940 | -3 | -0.3% | 164,400 |
| 2024/04/01 | 955 | 956 | 942 | 943 | -9 | -0.9% | 137,600 |
| 2024/03/29 | 950 | 956 | 947 | 952 | +7 | +0.7% | 112,300 |
| 2024/03/28 | 960 | 960 | 942 | 945 | -8 | -0.8% | 152,400 |
| 2024/03/27 | 948 | 959 | 945 | 953 | +8 | +0.8% | 219,000 |
| 2024/03/26 | 958 | 959 | 942 | 945 | -10 | -1% | 123,200 |
| 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 |
1～
50
件表示中 / 5486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 | 95,400円 | -3.4% | -56.3% | 2.73% | 13.14倍 | 0.67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 |
| メタウォーター | 200,000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 |
| 西部ガスＨ | 198,100円 | +1.4% | -22.9% | 3.53% | 14.67倍 | 0.75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 |
| 沖縄電 | 111,200円 | -3.8% | +164.8% | 1.80% | 12.08倍 | 0.52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 |
| 北ガス | 348,000円 | -4.5% | -15.0% | 2.59% | 6.26倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
