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 |
---|---|---|---|---|---|---|---|
2023/04/06 | 1,131 | 1,131 | 1,103 | 1,108 | -26 | -2.3% | 101,700 |
2023/04/05 | 1,152 | 1,166 | 1,134 | 1,134 | -28 | -2.4% | 107,200 |
2023/04/04 | 1,162 | 1,183 | 1,158 | 1,162 | +2 | +0.2% | 144,100 |
2023/04/03 | 1,169 | 1,184 | 1,154 | 1,160 | +11 | +1% | 96,200 |
2023/03/31 | 1,143 | 1,167 | 1,143 | 1,149 | +14 | +1.2% | 111,000 |
2023/03/30 | 1,143 | 1,165 | 1,134 | 1,135 | -6 | -0.5% | 129,700 |
2023/03/29 | 1,123 | 1,142 | 1,119 | 1,141 | +29 | +2.6% | 156,400 |
2023/03/28 | 1,137 | 1,157 | 1,107 | 1,112 | -16 | -1.4% | 158,500 |
2023/03/27 | 1,115 | 1,150 | 1,115 | 1,128 | +27 | +2.5% | 123,800 |
2023/03/24 | 1,093 | 1,106 | 1,080 | 1,101 | +1 | +0.1% | 134,000 |
2023/03/23 | 1,110 | 1,112 | 1,097 | 1,100 | -22 | -2% | 110,800 |
2023/03/22 | 1,161 | 1,164 | 1,118 | 1,122 | -18 | -1.6% | 190,100 |
2023/03/20 | 1,181 | 1,181 | 1,138 | 1,140 | -44 | -3.7% | 154,100 |
2023/03/17 | 1,175 | 1,201 | 1,173 | 1,184 | +31 | +2.7% | 164,100 |
2023/03/16 | 1,120 | 1,157 | 1,120 | 1,153 | +3 | +0.3% | 88,200 |
2023/03/15 | 1,134 | 1,157 | 1,134 | 1,150 | +25 | +2.2% | 69,800 |
2023/03/14 | 1,125 | 1,134 | 1,108 | 1,125 | -16 | -1.4% | 124,800 |
2023/03/13 | 1,143 | 1,149 | 1,115 | 1,141 | -15 | -1.3% | 101,900 |
2023/03/10 | 1,174 | 1,197 | 1,155 | 1,156 | -33 | -2.8% | 125,900 |
2023/03/09 | 1,178 | 1,199 | 1,162 | 1,189 | +20 | +1.7% | 131,000 |
2023/03/08 | 1,170 | 1,171 | 1,164 | 1,169 | -4 | -0.3% | 100,500 |
2023/03/07 | 1,155 | 1,177 | 1,154 | 1,173 | +25 | +2.2% | 139,700 |
2023/03/06 | 1,153 | 1,160 | 1,145 | 1,148 | ±0 | ±0% | 101,700 |
2023/03/03 | 1,135 | 1,151 | 1,123 | 1,148 | +23 | +2% | 154,700 |
2023/03/02 | 1,134 | 1,148 | 1,123 | 1,125 | ±0 | ±0% | 151,100 |
2023/03/01 | 1,116 | 1,130 | 1,116 | 1,125 | -4 | -0.4% | 42,900 |
2023/02/28 | 1,146 | 1,149 | 1,126 | 1,129 | -19 | -1.7% | 70,500 |
2023/02/27 | 1,136 | 1,153 | 1,136 | 1,148 | +11 | +1% | 75,700 |
2023/02/24 | 1,115 | 1,140 | 1,112 | 1,137 | +26 | +2.3% | 51,800 |
2023/02/22 | 1,120 | 1,124 | 1,106 | 1,111 | -22 | -1.9% | 57,200 |
2023/02/21 | 1,130 | 1,140 | 1,126 | 1,133 | +11 | +1% | 36,200 |
2023/02/20 | 1,112 | 1,127 | 1,112 | 1,122 | +14 | +1.3% | 49,000 |
2023/02/17 | 1,119 | 1,120 | 1,108 | 1,108 | -29 | -2.6% | 55,300 |
2023/02/16 | 1,147 | 1,149 | 1,133 | 1,137 | -10 | -0.9% | 39,300 |
2023/02/15 | 1,150 | 1,150 | 1,130 | 1,147 | -4 | -0.3% | 61,700 |
2023/02/14 | 1,127 | 1,152 | 1,127 | 1,151 | +22 | +1.9% | 69,400 |
2023/02/13 | 1,150 | 1,164 | 1,120 | 1,129 | -24 | -2.1% | 137,300 |
2023/02/10 | 1,145 | 1,191 | 1,129 | 1,153 | +38 | +3.4% | 275,700 |
2023/02/09 | 1,115 | 1,118 | 1,099 | 1,115 | -7 | -0.6% | 81,600 |
2023/02/08 | 1,115 | 1,132 | 1,113 | 1,122 | +7 | +0.6% | 91,600 |
2023/02/07 | 1,117 | 1,129 | 1,111 | 1,115 | ±0 | ±0% | 45,300 |
2023/02/06 | 1,114 | 1,121 | 1,106 | 1,115 | +13 | +1.2% | 51,600 |
2023/02/03 | 1,135 | 1,146 | 1,093 | 1,102 | -46 | -4% | 93,000 |
2023/02/02 | 1,115 | 1,160 | 1,111 | 1,148 | +29 | +2.6% | 114,200 |
2023/02/01 | 1,145 | 1,148 | 1,116 | 1,119 | -16 | -1.4% | 64,800 |
2023/01/31 | 1,105 | 1,140 | 1,105 | 1,135 | +36 | +3.3% | 107,000 |
2023/01/30 | 1,091 | 1,102 | 1,089 | 1,099 | +6 | +0.5% | 63,600 |
2023/01/27 | 1,068 | 1,098 | 1,064 | 1,093 | +24 | +2.2% | 78,600 |
2023/01/26 | 1,066 | 1,071 | 1,057 | 1,069 | +3 | +0.3% | 46,200 |
2023/01/25 | 1,045 | 1,067 | 1,044 | 1,066 | +10 | +0.9% | 43,500 |
551~
600
件表示中 / 5773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 | 108,900円 | +1.3% | -27.5% | 3.76% | 10.15倍 | 0.69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 | 74,700円 | -9.1% | -50.7% | 2.68% | 5.20倍 | 0.41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 |
レノバ | 75,000円 | +28.8% | +138.5% | 0.00% | 45.21倍 | 0.76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 | 179,200円 | +0.6% | +3.7% | 3.91% | 9.39倍 | 0.63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