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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,755 | 2,789 | 2,750 | 2,752 | -16 | -0.6% | 2,500 |
| 2024/07/04 | 2,780 | 2,789 | 2,751 | 2,768 | -41 | -1.5% | 2,200 |
| 2024/07/03 | 2,800 | 2,834 | 2,783 | 2,809 | -41 | -1.4% | 3,300 |
| 2024/07/02 | 2,834 | 2,850 | 2,834 | 2,850 | +16 | +0.6% | 126,200 |
| 2024/07/01 | 2,810 | 2,837 | 2,810 | 2,834 | +24 | +0.9% | 700 |
| 2024/06/28 | 2,832 | 2,834 | 2,760 | 2,810 | -18 | -0.6% | 1,400 |
| 2024/06/27 | 2,827 | 2,828 | 2,827 | 2,828 | -15 | -0.5% | 300 |
| 2024/06/26 | 2,905 | 2,905 | 2,843 | 2,843 | -55 | -1.9% | 1,400 |
| 2024/06/25 | 2,949 | 2,949 | 2,870 | 2,898 | +42 | +1.5% | 3,900 |
| 2024/06/24 | 2,930 | 2,935 | 2,810 | 2,856 | -24 | -0.8% | 3,900 |
| 2024/06/21 | 2,876 | 2,900 | 2,855 | 2,880 | +33 | +1.2% | 5,900 |
| 2024/06/20 | 2,849 | 2,849 | 2,839 | 2,847 | -33 | -1.1% | 1,100 |
| 2024/06/19 | 2,850 | 2,880 | 2,850 | 2,880 | +40 | +1.4% | 1,400 |
| 2024/06/18 | 2,840 | 2,840 | 2,840 | 2,840 | +10 | +0.4% | 700 |
| 2024/06/17 | 2,823 | 2,834 | 2,823 | 2,830 | +7 | +0.2% | 1,400 |
| 2024/06/14 | 2,825 | 2,825 | 2,823 | 2,823 | -2 | -0.1% | 200 |
| 2024/06/13 | 2,825 | 2,834 | 2,750 | 2,825 | -3 | -0.1% | 2,300 |
| 2024/06/12 | 2,772 | 2,830 | 2,762 | 2,828 | +38 | +1.4% | 3,000 |
| 2024/06/11 | 2,767 | 2,828 | 2,763 | 2,790 | +20 | +0.7% | 1,400 |
| 2024/06/10 | 2,780 | 2,830 | 2,770 | 2,770 | ±0 | ±0% | 1,200 |
| 2024/06/07 | 2,760 | 2,770 | 2,760 | 2,770 | -10 | -0.4% | 200 |
| 2024/06/06 | 2,780 | 2,780 | 2,778 | 2,780 | -5 | -0.2% | 400 |
| 2024/06/05 | 2,780 | 2,785 | 2,780 | 2,785 | ±0 | ±0% | 500 |
| 2024/06/04 | 2,757 | 2,785 | 2,744 | 2,785 | -1 | ±0% | 11,900 |
| 2024/06/03 | 2,722 | 2,878 | 2,722 | 2,786 | +66 | +2.4% | 101,700 |
| 2024/05/31 | 2,750 | 2,770 | 2,720 | 2,720 | -30 | -1.1% | 1,300 |
| 2024/05/30 | 2,750 | 2,750 | 2,750 | 2,750 | -10 | -0.4% | 200 |
| 2024/05/29 | 2,730 | 2,760 | 2,730 | 2,760 | ±0 | ±0% | 700 |
| 2024/05/28 | 2,746 | 2,760 | 2,746 | 2,760 | +14 | +0.5% | 700 |
| 2024/05/27 | 2,760 | 2,796 | 2,746 | 2,746 | +31 | +1.1% | 2,100 |
| 2024/05/24 | 2,737 | 2,738 | 2,715 | 2,715 | -7 | -0.3% | 900 |
| 2024/05/23 | 2,720 | 2,744 | 2,702 | 2,722 | -22 | -0.8% | 2,500 |
| 2024/05/22 | 2,744 | 2,744 | 2,744 | 2,744 | +26 | +1% | 300 |
| 2024/05/21 | 2,705 | 2,749 | 2,703 | 2,718 | +17 | +0.6% | 1,400 |
| 2024/05/20 | 2,700 | 2,733 | 2,700 | 2,701 | +1 | ±0% | 500 |
| 2024/05/17 | 2,688 | 2,700 | 2,678 | 2,700 | -5 | -0.2% | 1,000 |
| 2024/05/16 | 2,691 | 2,705 | 2,690 | 2,705 | ±0 | ±0% | 400 |
| 2024/05/15 | 2,700 | 2,789 | 2,700 | 2,705 | -34 | -1.2% | 3,200 |
| 2024/05/14 | 2,747 | 2,759 | 2,702 | 2,739 | -18 | -0.7% | 700 |
| 2024/05/13 | 2,750 | 2,797 | 2,730 | 2,757 | +26 | +1% | 1,900 |
| 2024/05/10 | 2,736 | 2,740 | 2,731 | 2,731 | -19 | -0.7% | 500 |
| 2024/05/09 | 2,750 | 2,750 | 2,750 | 2,750 | -13 | -0.5% | 200 |
| 2024/05/08 | 2,789 | 2,790 | 2,762 | 2,763 | -26 | -0.9% | 1,100 |
| 2024/05/07 | 2,782 | 2,795 | 2,750 | 2,789 | ±0 | ±0% | 1,600 |
| 2024/05/02 | 2,759 | 2,789 | 2,749 | 2,789 | +27 | +1% | 1,900 |
| 2024/05/01 | 2,750 | 2,763 | 2,750 | 2,762 | +5 | +0.2% | 400 |
| 2024/04/30 | 2,736 | 2,767 | 2,731 | 2,757 | +26 | +1% | 1,800 |
| 2024/04/26 | 2,788 | 2,807 | 2,670 | 2,731 | -95 | -3.4% | 12,400 |
| 2024/04/25 | 2,894 | 2,894 | 2,826 | 2,826 | -63 | -2.2% | 2,800 |
| 2024/04/24 | 2,900 | 2,900 | 2,859 | 2,889 | +71 | +2.5% | 9,300 |
201～
250
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
