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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,027 | 1,040 | 1,025 | 1,038 | +7 | +0.7% | 86,400 |
| 2024/11/21 | 1,020 | 1,040 | 1,019 | 1,031 | +14 | +1.4% | 94,600 |
| 2024/11/20 | 1,012 | 1,020 | 1,011 | 1,017 | +5 | +0.5% | 87,900 |
| 2024/11/19 | 1,016 | 1,023 | 1,010 | 1,012 | +2 | +0.2% | 108,000 |
| 2024/11/18 | 1,007 | 1,019 | 1,000 | 1,010 | +2 | +0.2% | 95,800 |
| 2024/11/15 | 1,006 | 1,018 | 1,005 | 1,008 | +4 | +0.4% | 93,200 |
| 2024/11/14 | 1,002 | 1,006 | 996 | 1,004 | +2 | +0.2% | 78,200 |
| 2024/11/13 | 1,003 | 1,010 | 999 | 1,002 | -1 | -0.1% | 98,200 |
| 2024/11/12 | 1,000 | 1,016 | 1,000 | 1,003 | +7 | +0.7% | 86,500 |
| 2024/11/11 | 995 | 1,000 | 991 | 996 | +2 | +0.2% | 79,200 |
| 2024/11/08 | 1,002 | 1,002 | 992 | 994 | -6 | -0.6% | 111,300 |
| 2024/11/07 | 998 | 1,021 | 997 | 1,000 | -5 | -0.5% | 124,100 |
| 2024/11/06 | 1,005 | 1,018 | 997 | 1,005 | +8 | +0.8% | 77,500 |
| 2024/11/05 | 1,005 | 1,009 | 991 | 997 | -8 | -0.8% | 98,100 |
| 2024/11/01 | 1,015 | 1,020 | 1,005 | 1,005 | -18 | -1.8% | 76,700 |
| 2024/10/31 | 1,028 | 1,033 | 1,020 | 1,023 | ±0 | ±0% | 89,100 |
| 2024/10/30 | 1,016 | 1,028 | 1,002 | 1,023 | +5 | +0.5% | 286,700 |
| 2024/10/29 | 1,003 | 1,018 | 1,002 | 1,018 | +17 | +1.7% | 50,100 |
| 2024/10/28 | 997 | 1,004 | 989 | 1,001 | +3 | +0.3% | 76,000 |
| 2024/10/25 | 1,005 | 1,007 | 992 | 998 | -8 | -0.8% | 71,900 |
| 2024/10/24 | 1,001 | 1,006 | 998 | 1,006 | +3 | +0.3% | 79,700 |
| 2024/10/23 | 1,003 | 1,020 | 1,003 | 1,003 | -7 | -0.7% | 64,300 |
| 2024/10/22 | 1,012 | 1,017 | 1,005 | 1,010 | -2 | -0.2% | 41,700 |
| 2024/10/21 | 1,030 | 1,030 | 1,012 | 1,012 | -13 | -1.3% | 57,500 |
| 2024/10/18 | 1,033 | 1,038 | 1,024 | 1,025 | -12 | -1.2% | 51,300 |
| 2024/10/17 | 1,045 | 1,048 | 1,035 | 1,037 | +1 | +0.1% | 49,200 |
| 2024/10/16 | 1,045 | 1,054 | 1,036 | 1,036 | -10 | -1% | 59,300 |
| 2024/10/15 | 1,052 | 1,059 | 1,045 | 1,046 | -2 | -0.2% | 62,200 |
| 2024/10/11 | 1,053 | 1,057 | 1,045 | 1,048 | -6 | -0.6% | 60,100 |
| 2024/10/10 | 1,050 | 1,057 | 1,045 | 1,054 | -1 | -0.1% | 80,800 |
| 2024/10/09 | 1,048 | 1,055 | 1,041 | 1,055 | +12 | +1.2% | 56,500 |
| 2024/10/08 | 1,050 | 1,057 | 1,042 | 1,043 | -21 | -2% | 62,500 |
| 2024/10/07 | 1,085 | 1,085 | 1,059 | 1,064 | -14 | -1.3% | 80,200 |
| 2024/10/04 | 1,054 | 1,082 | 1,054 | 1,078 | +24 | +2.3% | 100,400 |
| 2024/10/03 | 1,053 | 1,064 | 1,051 | 1,054 | +4 | +0.4% | 81,200 |
| 2024/10/02 | 1,050 | 1,062 | 1,043 | 1,050 | -7 | -0.7% | 105,100 |
| 2024/10/01 | 1,063 | 1,066 | 1,054 | 1,057 | -6 | -0.6% | 79,000 |
| 2024/09/30 | 1,080 | 1,081 | 1,057 | 1,063 | -33 | -3% | 152,600 |
| 2024/09/27 | 1,110 | 1,110 | 1,093 | 1,096 | -9 | -0.8% | 102,200 |
| 2024/09/26 | 1,090 | 1,105 | 1,079 | 1,105 | +17 | +1.6% | 160,100 |
| 2024/09/25 | 1,080 | 1,088 | 1,071 | 1,088 | +8 | +0.7% | 82,000 |
| 2024/09/24 | 1,081 | 1,089 | 1,067 | 1,080 | +12 | +1.1% | 121,100 |
| 2024/09/20 | 1,102 | 1,106 | 1,025 | 1,068 | -31 | -2.8% | 408,700 |
| 2024/09/19 | 1,098 | 1,110 | 1,092 | 1,099 | +1 | +0.1% | 119,700 |
| 2024/09/18 | 1,091 | 1,098 | 1,085 | 1,098 | +12 | +1.1% | 121,100 |
| 2024/09/17 | 1,089 | 1,089 | 1,072 | 1,086 | +14 | +1.3% | 114,900 |
| 2024/09/13 | 1,079 | 1,079 | 1,064 | 1,072 | -13 | -1.2% | 108,700 |
| 2024/09/12 | 1,071 | 1,091 | 1,071 | 1,085 | +25 | +2.4% | 138,700 |
| 2024/09/11 | 1,091 | 1,091 | 1,052 | 1,060 | -35 | -3.2% | 127,900 |
| 2024/09/10 | 1,110 | 1,110 | 1,090 | 1,095 | -8 | -0.7% | 69,400 |
1～
50
件表示中 / 5624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 | 103,800円 | -5.0% | -46.6% | 3.85% | 11.45倍 | 0.66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 |
| 北海電 | 84,100円 | -5.4% | -57.6% | 2.38% | 4.15倍 | 0.47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 | 177,200円 | +2.7% | -17.1% | 2.71% | 12.68倍 | 1.06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 |
| レノバ | 80,000円 | +60.5% | -91.6% | 0.00% | 12.26倍 | 0.86倍 |
|
再生可能エネルギーの発電と開発・運営が２本柱。太陽光からバイオマス、風力など多様化方針 |
| 西部ガスＨ | 176,500円 | +1.4% | -22.9% | 3.97% | 13.07倍 | 0.68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
