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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,139 | 1,151 | 1,132 | 1,132 | +1 | +0.1% | 78,900 |
| 2025/03/31 | 1,145 | 1,148 | 1,122 | 1,131 | -16 | -1.4% | 116,700 |
| 2025/03/28 | 1,159 | 1,159 | 1,144 | 1,147 | -8 | -0.7% | 102,000 |
| 2025/03/27 | 1,150 | 1,155 | 1,140 | 1,155 | +3 | +0.3% | 102,000 |
| 2025/03/26 | 1,155 | 1,155 | 1,141 | 1,152 | +6 | +0.5% | 102,700 |
| 2025/03/25 | 1,145 | 1,150 | 1,132 | 1,146 | -4 | -0.3% | 68,100 |
| 2025/03/24 | 1,145 | 1,158 | 1,142 | 1,150 | +9 | +0.8% | 99,300 |
| 2025/03/21 | 1,133 | 1,154 | 1,133 | 1,141 | +6 | +0.5% | 224,100 |
| 2025/03/19 | 1,119 | 1,144 | 1,119 | 1,135 | +22 | +2% | 128,800 |
| 2025/03/18 | 1,115 | 1,124 | 1,113 | 1,113 | +4 | +0.4% | 90,200 |
| 2025/03/17 | 1,104 | 1,117 | 1,096 | 1,109 | +8 | +0.7% | 81,000 |
| 2025/03/14 | 1,100 | 1,109 | 1,085 | 1,101 | +23 | +2.1% | 175,500 |
| 2025/03/13 | 1,075 | 1,097 | 1,073 | 1,078 | +3 | +0.3% | 180,300 |
| 2025/03/12 | 1,056 | 1,080 | 1,056 | 1,075 | +16 | +1.5% | 70,100 |
| 2025/03/11 | 1,072 | 1,076 | 1,053 | 1,059 | -19 | -1.8% | 66,500 |
| 2025/03/10 | 1,085 | 1,093 | 1,078 | 1,078 | -1 | -0.1% | 68,500 |
| 2025/03/07 | 1,074 | 1,091 | 1,074 | 1,079 | -18 | -1.6% | 96,000 |
| 2025/03/06 | 1,089 | 1,106 | 1,088 | 1,097 | +18 | +1.7% | 217,200 |
| 2025/03/05 | 1,070 | 1,095 | 1,070 | 1,079 | +9 | +0.8% | 145,000 |
| 2025/03/04 | 1,067 | 1,079 | 1,065 | 1,070 | +4 | +0.4% | 80,800 |
| 2025/03/03 | 1,069 | 1,077 | 1,062 | 1,066 | +3 | +0.3% | 68,600 |
| 2025/02/28 | 1,056 | 1,069 | 1,052 | 1,063 | +15 | +1.4% | 168,800 |
| 2025/02/27 | 1,036 | 1,049 | 1,032 | 1,048 | +16 | +1.6% | 69,500 |
| 2025/02/26 | 1,020 | 1,034 | 1,016 | 1,032 | +12 | +1.2% | 94,500 |
| 2025/02/25 | 1,005 | 1,020 | 1,005 | 1,020 | +14 | +1.4% | 69,900 |
| 2025/02/21 | 1,014 | 1,019 | 1,001 | 1,006 | -5 | -0.5% | 204,300 |
| 2025/02/20 | 1,027 | 1,027 | 1,004 | 1,011 | -20 | -1.9% | 86,600 |
| 2025/02/19 | 1,033 | 1,037 | 1,022 | 1,031 | -2 | -0.2% | 58,500 |
| 2025/02/18 | 1,024 | 1,035 | 1,024 | 1,033 | +10 | +1% | 57,700 |
| 2025/02/17 | 1,023 | 1,036 | 1,023 | 1,023 | -4 | -0.4% | 92,600 |
| 2025/02/14 | 1,040 | 1,043 | 1,026 | 1,027 | -6 | -0.6% | 70,400 |
| 2025/02/13 | 1,035 | 1,046 | 1,027 | 1,033 | ±0 | ±0% | 167,600 |
| 2025/02/12 | 1,024 | 1,033 | 1,018 | 1,033 | +9 | +0.9% | 81,000 |
| 2025/02/10 | 1,014 | 1,025 | 1,012 | 1,024 | +11 | +1.1% | 86,100 |
| 2025/02/07 | 1,004 | 1,017 | 1,004 | 1,013 | +7 | +0.7% | 96,900 |
| 2025/02/06 | 1,003 | 1,009 | 1,002 | 1,006 | +6 | +0.6% | 100,700 |
| 2025/02/05 | 1,000 | 1,006 | 997 | 1,000 | +5 | +0.5% | 161,300 |
| 2025/02/04 | 1,003 | 1,008 | 992 | 995 | -1 | -0.1% | 166,000 |
| 2025/02/03 | 1,008 | 1,019 | 994 | 996 | -9 | -0.9% | 219,100 |
| 2025/01/31 | 1,007 | 1,010 | 1,003 | 1,005 | -3 | -0.3% | 116,600 |
| 2025/01/30 | 998 | 1,009 | 998 | 1,008 | +9 | +0.9% | 139,600 |
| 2025/01/29 | 1,002 | 1,009 | 998 | 999 | -3 | -0.3% | 157,700 |
| 2025/01/28 | 1,013 | 1,019 | 1,002 | 1,002 | -4 | -0.4% | 133,500 |
| 2025/01/27 | 1,014 | 1,018 | 1,001 | 1,006 | +5 | +0.5% | 145,600 |
| 2025/01/24 | 1,011 | 1,016 | 1,001 | 1,001 | -1 | -0.1% | 97,500 |
| 2025/01/23 | 1,011 | 1,016 | 1,002 | 1,002 | -15 | -1.5% | 122,000 |
| 2025/01/22 | 1,030 | 1,034 | 1,016 | 1,017 | -15 | -1.5% | 89,000 |
| 2025/01/21 | 1,041 | 1,045 | 1,032 | 1,032 | -6 | -0.6% | 96,000 |
| 2025/01/20 | 1,034 | 1,038 | 1,027 | 1,038 | +5 | +0.5% | 99,200 |
| 2025/01/17 | 1,025 | 1,034 | 1,019 | 1,033 | +14 | +1.4% | 167,900 |
1～
50
件表示中 / 5708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 | 113,200円 | +1.3% | -27.5% | 3.62% | 10.54倍 | 0.72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 | 83,600円 | +6.4% | -21.2% | 2.39% | 2.69倍 | 0.50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 |
| 北海電 | 75,400円 | -4.9% | -50.8% | 2.65% | 3.40倍 | 0.42倍 |
|
原子力・石炭火力の比重大。需要構造は冬ピーク型。停止中の泊原発１～３号機の再稼働目指す |
| メタウォーター | 191,700円 | +8.7% | -13.3% | 2.61% | 13.49倍 | 1.15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 | 172,400円 | -2.5% | -8.5% | 4.06% | 10.64倍 | 0.66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
