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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,064 | 1,078 | 1,052 | 1,057 | +8 | +0.8% | 303,500 |
2023/12/07 | 1,041 | 1,053 | 1,040 | 1,049 | +8 | +0.8% | 187,000 |
2023/12/06 | 1,020 | 1,042 | 1,017 | 1,041 | +16 | +1.6% | 146,300 |
2023/12/05 | 1,016 | 1,031 | 1,009 | 1,025 | +3 | +0.3% | 115,600 |
2023/12/04 | 1,022 | 1,026 | 1,016 | 1,022 | -2 | -0.2% | 108,200 |
2023/12/01 | 1,026 | 1,036 | 1,019 | 1,024 | +4 | +0.4% | 108,400 |
2023/11/30 | 1,014 | 1,021 | 1,005 | 1,020 | +4 | +0.4% | 128,700 |
2023/11/29 | 1,020 | 1,027 | 1,013 | 1,016 | -8 | -0.8% | 106,200 |
2023/11/28 | 1,016 | 1,024 | 1,014 | 1,024 | +12 | +1.2% | 82,900 |
2023/11/27 | 1,018 | 1,026 | 1,009 | 1,012 | -1 | -0.1% | 88,900 |
2023/11/24 | 1,010 | 1,018 | 1,006 | 1,013 | +9 | +0.9% | 82,900 |
2023/11/22 | 1,018 | 1,018 | 1,004 | 1,004 | -3 | -0.3% | 80,100 |
2023/11/21 | 1,009 | 1,012 | 1,000 | 1,007 | -1 | -0.1% | 113,800 |
2023/11/20 | 1,020 | 1,030 | 1,008 | 1,008 | -16 | -1.6% | 125,700 |
2023/11/17 | 1,007 | 1,024 | 1,000 | 1,024 | +3 | +0.3% | 197,500 |
2023/11/16 | 1,007 | 1,022 | 1,001 | 1,021 | +15 | +1.5% | 172,000 |
2023/11/15 | 1,011 | 1,014 | 997 | 1,006 | +3 | +0.3% | 148,000 |
2023/11/14 | 998 | 1,007 | 990 | 1,003 | +5 | +0.5% | 122,000 |
2023/11/13 | 986 | 998 | 982 | 998 | +14 | +1.4% | 99,700 |
2023/11/10 | 975 | 985 | 973 | 984 | ±0 | ±0% | 111,000 |
2023/11/09 | 991 | 992 | 955 | 984 | -11 | -1.1% | 293,800 |
2023/11/08 | 1,020 | 1,020 | 989 | 995 | -6 | -0.6% | 227,600 |
2023/11/07 | 1,013 | 1,017 | 1,001 | 1,001 | -17 | -1.7% | 145,100 |
2023/11/06 | 1,035 | 1,035 | 1,015 | 1,018 | -9 | -0.9% | 139,400 |
2023/11/02 | 1,035 | 1,035 | 1,016 | 1,027 | -7 | -0.7% | 116,100 |
2023/11/01 | 1,028 | 1,036 | 1,024 | 1,034 | +14 | +1.4% | 105,700 |
2023/10/31 | 1,003 | 1,024 | 1,002 | 1,020 | +17 | +1.7% | 124,000 |
2023/10/30 | 1,018 | 1,019 | 998 | 1,003 | -9 | -0.9% | 169,900 |
2023/10/27 | 1,011 | 1,015 | 1,001 | 1,012 | +8 | +0.8% | 103,400 |
2023/10/26 | 1,006 | 1,013 | 999 | 1,004 | +1 | +0.1% | 104,000 |
2023/10/25 | 1,007 | 1,014 | 1,001 | 1,003 | -8 | -0.8% | 86,800 |
2023/10/24 | 1,000 | 1,015 | 992 | 1,011 | +10 | +1% | 111,200 |
2023/10/23 | 1,011 | 1,011 | 1,001 | 1,001 | -8 | -0.8% | 69,000 |
2023/10/20 | 1,006 | 1,022 | 1,000 | 1,009 | +8 | +0.8% | 125,500 |
2023/10/19 | 1,002 | 1,005 | 997 | 1,001 | -7 | -0.7% | 47,400 |
2023/10/18 | 1,011 | 1,011 | 995 | 1,008 | -2 | -0.2% | 64,700 |
2023/10/17 | 1,003 | 1,011 | 1,002 | 1,010 | +9 | +0.9% | 56,800 |
2023/10/16 | 998 | 1,007 | 992 | 1,001 | +1 | +0.1% | 89,700 |
2023/10/13 | 1,006 | 1,009 | 996 | 1,000 | -11 | -1.1% | 94,500 |
2023/10/12 | 1,017 | 1,021 | 1,007 | 1,011 | -6 | -0.6% | 52,900 |
2023/10/11 | 1,020 | 1,025 | 1,015 | 1,017 | -5 | -0.5% | 77,400 |
2023/10/10 | 1,006 | 1,026 | 1,006 | 1,022 | +17 | +1.7% | 69,400 |
2023/10/06 | 1,004 | 1,014 | 998 | 1,005 | +5 | +0.5% | 78,400 |
2023/10/05 | 984 | 1,005 | 984 | 1,000 | +18 | +1.8% | 99,200 |
2023/10/04 | 995 | 997 | 980 | 982 | -14 | -1.4% | 195,000 |
2023/10/03 | 1,002 | 1,016 | 995 | 996 | -9 | -0.9% | 146,900 |
2023/10/02 | 1,020 | 1,029 | 1,005 | 1,005 | -14 | -1.4% | 109,900 |
2023/09/29 | 1,027 | 1,031 | 1,011 | 1,019 | -8 | -0.8% | 104,200 |
2023/09/28 | 1,032 | 1,035 | 1,019 | 1,027 | -3 | -0.3% | 115,400 |
2023/09/27 | 1,020 | 1,030 | 1,006 | 1,030 | +5 | +0.5% | 176,400 |
101~
150
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