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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/28 | 2,612 | 2,792 | 2,612 | 2,704 | +92 | +3.5% | 20,300 |
| 2024/11/27 | 2,631 | 2,631 | 2,612 | 2,612 | -20 | -0.8% | 200 |
| 2024/11/26 | 2,630 | 2,632 | 2,630 | 2,632 | +8 | +0.3% | 1,100 |
| 2024/11/25 | 2,620 | 2,629 | 2,605 | 2,624 | +24 | +0.9% | 2,500 |
| 2024/11/22 | 2,610 | 2,610 | 2,600 | 2,600 | -10 | -0.4% | 1,200 |
| 2024/11/21 | 2,586 | 2,620 | 2,581 | 2,610 | +24 | +0.9% | 2,100 |
| 2024/11/20 | 2,602 | 2,604 | 2,586 | 2,586 | -16 | -0.6% | 800 |
| 2024/11/19 | 2,603 | 2,603 | 2,602 | 2,602 | -3 | -0.1% | 200 |
| 2024/11/18 | 2,589 | 2,605 | 2,589 | 2,605 | +16 | +0.6% | 400 |
| 2024/11/15 | 2,557 | 2,589 | 2,557 | 2,589 | +19 | +0.7% | 700 |
| 2024/11/14 | 2,585 | 2,603 | 2,570 | 2,570 | -8 | -0.3% | 2,100 |
| 2024/11/13 | 2,556 | 2,591 | 2,556 | 2,578 | +22 | +0.9% | 1,000 |
| 2024/11/12 | 2,576 | 2,594 | 2,515 | 2,556 | -39 | -1.5% | 4,400 |
| 2024/11/11 | 2,593 | 2,624 | 2,590 | 2,595 | -32 | -1.2% | 1,200 |
| 2024/11/08 | 2,627 | 2,627 | 2,627 | 2,627 | -5 | -0.2% | 100 |
| 2024/11/07 | 2,605 | 2,632 | 2,600 | 2,632 | +27 | +1% | 5,100 |
| 2024/11/06 | 2,630 | 2,630 | 2,605 | 2,605 | -25 | -1% | 2,200 |
| 2024/11/05 | 2,620 | 2,642 | 2,616 | 2,630 | -15 | -0.6% | 2,100 |
| 2024/11/01 | 2,642 | 2,645 | 2,635 | 2,645 | +2 | +0.1% | 1,700 |
| 2024/10/31 | 2,642 | 2,643 | 2,642 | 2,643 | -1 | ±0% | 900 |
| 2024/10/30 | 2,644 | 2,660 | 2,623 | 2,644 | +2 | +0.1% | 7,000 |
| 2024/10/29 | 2,640 | 2,647 | 2,624 | 2,642 | +2 | +0.1% | 4,300 |
| 2024/10/28 | 2,640 | 2,650 | 2,640 | 2,640 | ±0 | ±0% | 900 |
| 2024/10/25 | 2,658 | 2,663 | 2,631 | 2,640 | -10 | -0.4% | 2,100 |
| 2024/10/24 | 2,632 | 2,700 | 2,632 | 2,650 | +20 | +0.8% | 2,100 |
| 2024/10/23 | 2,654 | 2,699 | 2,630 | 2,630 | -70 | -2.6% | 3,500 |
| 2024/10/22 | 2,700 | 2,706 | 2,678 | 2,700 | -4 | -0.1% | 1,100 |
| 2024/10/21 | 2,705 | 2,710 | 2,692 | 2,704 | -11 | -0.4% | 700 |
| 2024/10/18 | 2,720 | 2,735 | 2,709 | 2,715 | -5 | -0.2% | 800 |
| 2024/10/17 | 2,720 | 2,720 | 2,720 | 2,720 | -18 | -0.7% | 400 |
| 2024/10/16 | 2,689 | 2,738 | 2,689 | 2,738 | -1 | ±0% | 200 |
| 2024/10/15 | 2,717 | 2,739 | 2,717 | 2,739 | +20 | +0.7% | 2,400 |
| 2024/10/11 | 2,680 | 2,719 | 2,680 | 2,719 | +39 | +1.5% | 400 |
| 2024/10/10 | 2,680 | 2,728 | 2,640 | 2,680 | ±0 | ±0% | 7,100 |
| 2024/10/09 | 2,667 | 2,750 | 2,650 | 2,680 | +10 | +0.4% | 4,000 |
| 2024/10/08 | 2,650 | 2,720 | 2,650 | 2,670 | +20 | +0.8% | 2,500 |
| 2024/10/07 | 2,650 | 2,650 | 2,649 | 2,650 | ±0 | ±0% | 600 |
| 2024/10/04 | 2,650 | 2,650 | 2,644 | 2,650 | ±0 | ±0% | 400 |
| 2024/10/03 | 2,650 | 2,650 | 2,650 | 2,650 | -50 | -1.9% | 100 |
| 2024/10/02 | 2,618 | 2,704 | 2,618 | 2,700 | +50 | +1.9% | 2,100 |
| 2024/10/01 | 2,603 | 2,650 | 2,598 | 2,650 | +46 | +1.8% | 2,100 |
| 2024/09/30 | 2,570 | 2,606 | 2,567 | 2,604 | +19 | +0.7% | 800 |
| 2024/09/27 | 2,606 | 2,618 | 2,581 | 2,585 | -35 | -1.3% | 1,500 |
| 2024/09/26 | 2,595 | 2,620 | 2,583 | 2,620 | +25 | +1% | 1,000 |
| 2024/09/25 | 2,590 | 2,595 | 2,580 | 2,595 | +38 | +1.5% | 3,000 |
| 2024/09/24 | 2,598 | 2,598 | 2,551 | 2,557 | -27 | -1% | 5,200 |
| 2024/09/20 | 2,581 | 2,590 | 2,571 | 2,584 | -11 | -0.4% | 2,900 |
| 2024/09/19 | 2,572 | 2,599 | 2,572 | 2,595 | +17 | +0.7% | 2,100 |
101～
150
件表示中 / 3692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 | 120,600円 | +2.9% | +36.8% | 1.82% | 18.47倍 | 0.41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 |
| 沖縄電 | 91,800円 | -9.7% | +41.2% | 3.27% | 8.75倍 | 0.41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 |
| 北ガス | 53,400円 | -0.9% | +0.5% | 3.75% | 4.49倍 | 0.55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 | 186,700円 | +13.7% | +11.4% | 1.93% | 16.08倍 | 3.99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 |
| デジタルグ | 485,500円 | - | - | 0.00% | 19.29倍 | 5.55倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
