京葉瓦斯の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/14 | 937 | 959 | 861 | 880 | -56 | -6% | 47,000 |
| 2025/02/13 | 959 | 966 | 936 | 936 | -35 | -3.6% | 18,100 |
| 2025/02/12 | 962 | 984 | 953 | 971 | +3 | +0.3% | 41,800 |
| 2025/02/10 | 940 | 979 | 940 | 968 | +23 | +2.4% | 23,300 |
| 2025/02/07 | 917 | 948 | 917 | 945 | +32 | +3.5% | 22,600 |
| 2025/02/06 | 921 | 927 | 911 | 913 | -11 | -1.2% | 4,500 |
| 2025/02/05 | 930 | 935 | 917 | 924 | -6 | -0.6% | 7,200 |
| 2025/02/04 | 929 | 950 | 905 | 930 | ±0 | ±0% | 13,100 |
| 2025/02/03 | 913 | 954 | 913 | 930 | +16 | +1.8% | 46,600 |
| 2025/01/31 | 904 | 930 | 904 | 914 | +10 | +1.1% | 30,900 |
| 2025/01/30 | 882 | 918 | 882 | 904 | +17 | +1.9% | 15,800 |
| 2025/01/29 | 877 | 894 | 877 | 887 | +10 | +1.1% | 3,200 |
| 2025/01/28 | 881 | 886 | 875 | 877 | -12 | -1.3% | 24,000 |
| 2025/01/27 | 909 | 909 | 888 | 889 | -14 | -1.6% | 31,300 |
| 2025/01/24 | 909 | 922 | 903 | 903 | -7 | -0.8% | 16,200 |
| 2025/01/23 | 913 | 928 | 906 | 910 | -5 | -0.5% | 30,700 |
| 2025/01/22 | 900 | 936 | 900 | 915 | +10 | +1.1% | 47,500 |
| 2025/01/21 | 900 | 911 | 898 | 905 | +5 | +0.6% | 2,400 |
| 2025/01/20 | 881 | 925 | 880 | 900 | +19 | +2.2% | 57,300 |
| 2025/01/17 | 877 | 892 | 858 | 881 | +3 | +0.3% | 29,800 |
| 2025/01/16 | 870 | 878 | 865 | 878 | -5 | -0.6% | 9,400 |
| 2025/01/15 | 863 | 888 | 856 | 883 | +18 | +2.1% | 19,100 |
| 2025/01/14 | 858 | 873 | 858 | 865 | ±0 | ±0% | 22,100 |
| 2025/01/10 | 850 | 866 | 840 | 865 | +17 | +2% | 29,100 |
| 2025/01/09 | 858 | 861 | 845 | 848 | -15 | -1.7% | 39,300 |
| 2025/01/08 | 859 | 864 | 855 | 863 | -5 | -0.6% | 13,900 |
| 2025/01/07 | 864 | 870 | 860 | 868 | -2 | -0.2% | 24,000 |
| 2025/01/06 | 878 | 885 | 868 | 870 | -15 | -1.7% | 22,500 |
| 2024/12/30 | 873 | 903 | 863 | 885 | +12 | +1.4% | 53,900 |
| 2024/12/27 | 850 | 899 | 831 | 873 | -1,699 | -66.1% | 659,300 |
| 2024/12/26 | 2,574 | 2,590 | 2,565 | 2,572 | -13 | -0.5% | 8,200 |
| 2024/12/25 | 2,599 | 2,599 | 2,568 | 2,585 | +10 | +0.4% | 16,100 |
| 2024/12/24 | 2,579 | 2,586 | 2,537 | 2,575 | +46 | +1.8% | 17,400 |
| 2024/12/23 | 2,529 | 2,542 | 2,523 | 2,529 | +14 | +0.6% | 15,700 |
| 2024/12/20 | 2,506 | 2,529 | 2,506 | 2,515 | +9 | +0.4% | 11,300 |
| 2024/12/19 | 2,492 | 2,509 | 2,490 | 2,506 | -3 | -0.1% | 9,600 |
| 2024/12/18 | 2,490 | 2,509 | 2,490 | 2,509 | +19 | +0.8% | 15,200 |
| 2024/12/17 | 2,491 | 2,508 | 2,488 | 2,490 | -1 | ±0% | 12,200 |
| 2024/12/16 | 2,500 | 2,505 | 2,475 | 2,491 | +4 | +0.2% | 14,400 |
| 2024/12/13 | 2,475 | 2,494 | 2,475 | 2,487 | +8 | +0.3% | 10,400 |
| 2024/12/12 | 2,476 | 2,480 | 2,463 | 2,479 | +10 | +0.4% | 12,200 |
| 2024/12/11 | 2,471 | 2,479 | 2,462 | 2,469 | -3 | -0.1% | 7,800 |
| 2024/12/10 | 2,458 | 2,472 | 2,443 | 2,472 | +12 | +0.5% | 14,900 |
| 2024/12/09 | 2,431 | 2,465 | 2,431 | 2,460 | +36 | +1.5% | 40,300 |
| 2024/12/06 | 2,424 | 2,438 | 2,403 | 2,424 | -9 | -0.4% | 284,200 |
| 2024/12/05 | 2,513 | 2,514 | 2,433 | 2,433 | -79 | -3.1% | 147,400 |
| 2024/12/04 | 2,615 | 2,615 | 2,502 | 2,512 | -118 | -4.5% | 59,100 |
| 2024/12/03 | 2,642 | 2,655 | 2,630 | 2,630 | -17 | -0.6% | 28,400 |
| 2024/12/02 | 2,642 | 2,662 | 2,642 | 2,647 | -6 | -0.2% | 14,600 |
| 2024/11/29 | 2,654 | 2,660 | 2,635 | 2,653 | -51 | -1.9% | 8,400 |
101～
150
件表示中 / 3740件
類似銘柄と比較する
現在ご覧いただいている「葉ガス」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 |
|---|---|---|---|---|---|---|---|---|
| 葉ガス | 109,800円 | +2.9% | +36.8% | 2.00% | 16.81倍 | 0.37倍 |
|
都市ガス中堅。市川、船橋、松戸など千葉県西部の市街地地盤。東京ガス、東京電力から原料融通 |
| 北ガス | 58,600円 | -0.9% | +0.5% | 3.41% | 4.92倍 | 0.60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 |
| レジル | 194,400円 | +13.7% | +11.4% | 1.85% | 16.78倍 | 4.16倍 |
|
マンション一括受電代行軸に法人向け再エネ電力小売り、エネルギー事業者向けＤＸ支援展開 |
| 広島ガス | 35,700円 | -2.6% | +2.1% | 3.36% | 18.14倍 | 0.36倍 |
|
中国地方で都市ガス供給首位。契約戸数はＬＰガス含め６０万戸強。工業用コージェネにも注力 |
| 北陸ガス | 356,500円 | +9.1% | +78.5% | - | - | - |
|
地方ガス大手。新潟、長岡、三条、柏崎地区に都市ガス供給。原料は県産ガスとＬＮＧの２本柱 |
市場注目の銘柄
チャート関連のコラム
