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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/19 | 941 | 966 | 939 | 964 | +25 | +2.7% | 98,600 |
| 2024/02/16 | 945 | 949 | 939 | 939 | -1 | -0.1% | 84,300 |
| 2024/02/15 | 963 | 963 | 939 | 940 | -18 | -1.9% | 124,400 |
| 2024/02/14 | 986 | 986 | 953 | 958 | -30 | -3% | 185,900 |
| 2024/02/13 | 985 | 990 | 980 | 988 | +3 | +0.3% | 133,400 |
| 2024/02/09 | 998 | 998 | 985 | 985 | -18 | -1.8% | 185,000 |
| 2024/02/08 | 996 | 1,030 | 994 | 1,003 | -17 | -1.7% | 329,800 |
| 2024/02/07 | 1,020 | 1,026 | 1,013 | 1,020 | ±0 | ±0% | 173,600 |
| 2024/02/06 | 1,018 | 1,025 | 1,011 | 1,020 | +1 | +0.1% | 154,900 |
| 2024/02/05 | 1,010 | 1,021 | 1,005 | 1,019 | +22 | +2.2% | 149,000 |
| 2024/02/02 | 1,004 | 1,014 | 997 | 997 | -2 | -0.2% | 182,100 |
| 2024/02/01 | 1,009 | 1,016 | 998 | 999 | -12 | -1.2% | 187,600 |
| 2024/01/31 | 1,001 | 1,012 | 1,001 | 1,011 | +10 | +1% | 156,900 |
| 2024/01/30 | 1,018 | 1,020 | 1,001 | 1,001 | -15 | -1.5% | 101,300 |
| 2024/01/29 | 1,012 | 1,021 | 1,011 | 1,016 | +11 | +1.1% | 103,300 |
| 2024/01/26 | 1,012 | 1,012 | 1,005 | 1,005 | -7 | -0.7% | 87,000 |
| 2024/01/25 | 1,003 | 1,015 | 1,002 | 1,012 | +6 | +0.6% | 92,700 |
| 2024/01/24 | 1,010 | 1,014 | 1,004 | 1,006 | -9 | -0.9% | 64,700 |
| 2024/01/23 | 1,021 | 1,026 | 1,013 | 1,015 | -10 | -1% | 116,000 |
| 2024/01/22 | 1,013 | 1,025 | 1,013 | 1,025 | +16 | +1.6% | 75,700 |
| 2024/01/19 | 1,019 | 1,022 | 1,008 | 1,009 | -13 | -1.3% | 101,000 |
| 2024/01/18 | 1,024 | 1,032 | 1,020 | 1,022 | +1 | +0.1% | 82,600 |
| 2024/01/17 | 1,035 | 1,042 | 1,021 | 1,021 | -19 | -1.8% | 93,400 |
| 2024/01/16 | 1,044 | 1,051 | 1,030 | 1,040 | -4 | -0.4% | 76,600 |
| 2024/01/15 | 1,031 | 1,047 | 1,031 | 1,044 | +8 | +0.8% | 53,100 |
| 2024/01/12 | 1,058 | 1,058 | 1,032 | 1,036 | -22 | -2.1% | 65,400 |
| 2024/01/11 | 1,064 | 1,071 | 1,057 | 1,058 | -1 | -0.1% | 97,400 |
| 2024/01/10 | 1,058 | 1,066 | 1,052 | 1,059 | +6 | +0.6% | 100,300 |
| 2024/01/09 | 1,088 | 1,088 | 1,047 | 1,053 | -35 | -3.2% | 145,600 |
| 2024/01/05 | 1,085 | 1,093 | 1,077 | 1,088 | +20 | +1.9% | 224,500 |
| 2024/01/04 | 1,017 | 1,068 | 1,008 | 1,068 | +42 | +4.1% | 176,200 |
| 2023/12/29 | 1,000 | 1,026 | 999 | 1,026 | +22 | +2.2% | 153,000 |
| 2023/12/28 | 1,002 | 1,004 | 993 | 1,004 | +1 | +0.1% | 457,500 |
| 2023/12/27 | 1,005 | 1,007 | 996 | 1,003 | -1 | -0.1% | 1,011,500 |
| 2023/12/26 | 990 | 1,008 | 989 | 1,004 | +11 | +1.1% | 442,600 |
| 2023/12/25 | 985 | 993 | 980 | 993 | +14 | +1.4% | 725,000 |
| 2023/12/22 | 976 | 985 | 974 | 979 | +8 | +0.8% | 506,100 |
| 2023/12/21 | 990 | 991 | 971 | 971 | -29 | -2.9% | 618,300 |
| 2023/12/20 | 1,005 | 1,010 | 999 | 1,000 | -3 | -0.3% | 202,000 |
| 2023/12/19 | 996 | 1,005 | 993 | 1,003 | +1 | +0.1% | 186,100 |
| 2023/12/18 | 1,000 | 1,002 | 988 | 1,002 | -10 | -1% | 368,600 |
| 2023/12/15 | 1,027 | 1,033 | 1,009 | 1,012 | -21 | -2% | 223,000 |
| 2023/12/14 | 1,035 | 1,048 | 1,027 | 1,033 | -2 | -0.2% | 292,700 |
| 2023/12/13 | 1,071 | 1,071 | 1,033 | 1,035 | -26 | -2.5% | 156,500 |
| 2023/12/12 | 1,072 | 1,077 | 1,059 | 1,061 | -19 | -1.8% | 227,500 |
| 2023/12/11 | 1,057 | 1,080 | 1,057 | 1,080 | +23 | +2.2% | 150,400 |
51～
100
件表示中 / 5490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 | 93,500円 | -3.4% | -56.3% | 2.78% | 12.88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 |
| メタウォーター | 197,700円 | +2.7% | -17.1% | 2.43% | 14.14倍 | 1.18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 | 195,500円 | +1.4% | -22.9% | 3.58% | 14.48倍 | 0.74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 |
| 北ガス | 377,000円 | -4.5% | -15.0% | 2.39% | 6.78倍 | 0.86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 |
| 沖縄電 | 110,500円 | -3.8% | +164.8% | 1.81% | 12.00倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
