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 |
|---|---|---|---|---|---|---|---|
| 2010/05/27 | 565 | 571 | 547 | 553 | -5 | -0.9% | 263,000 |
| 2010/05/26 | 555 | 560 | 546 | 558 | +3 | +0.5% | 164,000 |
| 2010/05/25 | 555 | 559 | 530 | 555 | -4 | -0.7% | 282,500 |
| 2010/05/24 | 565 | 577 | 552 | 559 | +1 | +0.2% | 259,000 |
| 2010/05/21 | 535 | 563 | 535 | 558 | +12 | +2.2% | 270,500 |
| 2010/05/20 | 546 | 549 | 540 | 546 | ±0 | ±0% | 116,000 |
| 2010/05/19 | 533 | 550 | 533 | 546 | +3 | +0.6% | 126,500 |
| 2010/05/18 | 552 | 555 | 531 | 543 | ±0 | ±0% | 278,000 |
| 2010/05/17 | 546 | 550 | 539 | 543 | -4 | -0.7% | 117,000 |
| 2010/05/14 | 544 | 552 | 535 | 547 | +3 | +0.6% | 181,500 |
| 2010/05/13 | 535 | 555 | 534 | 544 | +16 | +3% | 311,000 |
| 2010/05/12 | 525 | 534 | 522 | 528 | +7 | +1.3% | 156,000 |
| 2010/05/11 | 516 | 528 | 508 | 521 | +12 | +2.4% | 253,500 |
| 2010/05/10 | 505 | 517 | 505 | 509 | -1 | -0.2% | 152,000 |
| 2010/05/07 | 528 | 528 | 505 | 510 | -28 | -5.2% | 353,500 |
| 2010/05/06 | 540 | 541 | 535 | 538 | -4 | -0.7% | 97,500 |
| 2010/04/30 | 540 | 544 | 537 | 542 | +7 | +1.3% | 73,000 |
| 2010/04/28 | 540 | 540 | 534 | 535 | -7 | -1.3% | 59,000 |
| 2010/04/27 | 537 | 542 | 532 | 542 | -1 | -0.2% | 110,000 |
| 2010/04/26 | 532 | 546 | 532 | 543 | +12 | +2.3% | 120,500 |
| 2010/04/23 | 523 | 533 | 523 | 531 | +9 | +1.7% | 79,500 |
| 2010/04/22 | 534 | 534 | 515 | 522 | -11 | -2.1% | 171,500 |
| 2010/04/21 | 528 | 534 | 527 | 533 | +7 | +1.3% | 126,500 |
| 2010/04/20 | 523 | 526 | 523 | 526 | +3 | +0.6% | 78,000 |
| 2010/04/19 | 515 | 523 | 514 | 523 | +5 | +1% | 114,000 |
| 2010/04/16 | 528 | 528 | 518 | 518 | -6 | -1.1% | 62,000 |
| 2010/04/15 | 524 | 528 | 521 | 524 | +1 | +0.2% | 66,500 |
| 2010/04/14 | 516 | 525 | 516 | 523 | +7 | +1.4% | 177,000 |
| 2010/04/13 | 519 | 519 | 513 | 516 | ±0 | ±0% | 76,500 |
| 2010/04/12 | 520 | 520 | 515 | 516 | ±0 | ±0% | 52,500 |
| 2010/04/09 | 511 | 516 | 511 | 516 | +3 | +0.6% | 77,000 |
| 2010/04/08 | 515 | 516 | 512 | 513 | -1 | -0.2% | 65,500 |
| 2010/04/07 | 518 | 518 | 513 | 514 | -1 | -0.2% | 99,000 |
| 2010/04/06 | 520 | 524 | 515 | 515 | -5 | -1% | 83,000 |
| 2010/04/05 | 531 | 531 | 515 | 520 | -3 | -0.6% | 132,500 |
| 2010/04/02 | 529 | 529 | 521 | 523 | +1 | +0.2% | 55,500 |
| 2010/04/01 | 536 | 536 | 519 | 522 | -13 | -2.4% | 124,500 |
| 2010/03/31 | 525 | 536 | 525 | 535 | +12 | +2.3% | 160,500 |
| 2010/03/30 | 514 | 524 | 514 | 523 | +12 | +2.3% | 132,500 |
| 2010/03/29 | 505 | 515 | 505 | 511 | -4 | -0.8% | 67,000 |
| 2010/03/26 | 513 | 515 | 509 | 515 | +8 | +1.6% | 116,500 |
| 2010/03/25 | 513 | 514 | 506 | 507 | -8 | -1.6% | 107,000 |
| 2010/03/24 | 519 | 520 | 513 | 515 | -1 | -0.2% | 62,000 |
| 2010/03/23 | 517 | 524 | 516 | 516 | -3 | -0.6% | 67,000 |
| 2010/03/19 | 521 | 521 | 515 | 519 | -4 | -0.8% | 93,000 |
| 2010/03/18 | 524 | 527 | 521 | 523 | -1 | -0.2% | 57,500 |
| 2010/03/17 | 532 | 532 | 520 | 524 | -2 | -0.4% | 86,500 |
| 2010/03/16 | 528 | 530 | 526 | 526 | -1 | -0.2% | 28,000 |
| 2010/03/15 | 524 | 527 | 522 | 527 | +2 | +0.4% | 37,500 |
| 2010/03/12 | 521 | 526 | 520 | 525 | -2 | -0.4% | 145,500 |
3651～
3700
件表示中 / 5725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 | 116,400円 | +1.3% | -27.5% | 3.52% | 10.85倍 | 0.74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 | 76,200円 | +6.4% | -21.2% | 2.62% | 2.45倍 | 0.46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 | 65,100円 | -4.9% | -50.8% | 3.07% | 2.94倍 | 0.36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 | 193,900円 | +8.7% | -13.3% | 2.58% | 13.65倍 | 1.16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 |
| イーレックス | 85,100円 | -36.5% | - | 1.29% | 35.18倍 | 1.11倍 |
|
代理店通じた電力小売り主力。再エネ電力の拡販に注力。国内で複数のバイオマス発電所運転 |
市場注目の銘柄
チャート関連のコラム
