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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 1,242 | 1,270 | 1,218 | 1,226 | -31 | -2.5% | 15,700 |
| 2025/05/29 | 1,238 | 1,276 | 1,231 | 1,257 | +15 | +1.2% | 11,800 |
| 2025/05/28 | 1,264 | 1,274 | 1,242 | 1,242 | -23 | -1.8% | 9,900 |
| 2025/05/27 | 1,289 | 1,289 | 1,251 | 1,265 | -18 | -1.4% | 7,600 |
| 2025/05/26 | 1,287 | 1,288 | 1,263 | 1,283 | +12 | +0.9% | 7,300 |
| 2025/05/23 | 1,277 | 1,298 | 1,256 | 1,271 | +2 | +0.2% | 7,700 |
| 2025/05/22 | 1,266 | 1,269 | 1,261 | 1,269 | ±0 | ±0% | 600 |
| 2025/05/21 | 1,258 | 1,289 | 1,258 | 1,269 | +6 | +0.5% | 3,700 |
| 2025/05/20 | 1,285 | 1,295 | 1,253 | 1,263 | -22 | -1.7% | 6,100 |
| 2025/05/19 | 1,252 | 1,285 | 1,251 | 1,285 | +34 | +2.7% | 8,000 |
| 2025/05/16 | 1,289 | 1,321 | 1,251 | 1,251 | -38 | -2.9% | 14,800 |
| 2025/05/15 | 1,230 | 1,289 | 1,209 | 1,289 | +67 | +5.5% | 9,300 |
| 2025/05/14 | 1,253 | 1,281 | 1,221 | 1,222 | -31 | -2.5% | 16,700 |
| 2025/05/13 | 1,300 | 1,319 | 1,253 | 1,253 | -37 | -2.9% | 19,700 |
| 2025/05/12 | 1,270 | 1,307 | 1,270 | 1,290 | +20 | +1.6% | 5,900 |
| 2025/05/09 | 1,297 | 1,302 | 1,260 | 1,270 | -10 | -0.8% | 16,500 |
| 2025/05/08 | 1,279 | 1,320 | 1,257 | 1,280 | +31 | +2.5% | 37,000 |
| 2025/05/07 | 1,210 | 1,268 | 1,210 | 1,249 | +43 | +3.6% | 20,300 |
| 2025/05/02 | 1,183 | 1,224 | 1,183 | 1,206 | +4 | +0.3% | 11,000 |
| 2025/05/01 | 1,165 | 1,202 | 1,160 | 1,202 | +36 | +3.1% | 13,500 |
| 2025/04/30 | 1,149 | 1,208 | 1,149 | 1,166 | +17 | +1.5% | 30,000 |
| 2025/04/28 | 1,204 | 1,240 | 1,144 | 1,149 | -25 | -2.1% | 31,800 |
| 2025/04/25 | 1,248 | 1,248 | 1,141 | 1,174 | -50 | -4.1% | 21,000 |
| 2025/04/24 | 1,233 | 1,247 | 1,223 | 1,224 | +27 | +2.3% | 20,700 |
| 2025/04/23 | 1,230 | 1,230 | 1,189 | 1,197 | -18 | -1.5% | 11,200 |
| 2025/04/22 | 1,199 | 1,220 | 1,195 | 1,215 | +30 | +2.5% | 13,900 |
| 2025/04/21 | 1,178 | 1,221 | 1,178 | 1,185 | -5 | -0.4% | 15,400 |
| 2025/04/18 | 1,198 | 1,199 | 1,133 | 1,190 | -5 | -0.4% | 6,700 |
| 2025/04/17 | 1,137 | 1,199 | 1,137 | 1,195 | +54 | +4.7% | 17,700 |
| 2025/04/16 | 1,127 | 1,186 | 1,127 | 1,141 | +11 | +1% | 13,100 |
| 2025/04/15 | 1,136 | 1,136 | 1,106 | 1,130 | -6 | -0.5% | 300 |
| 2025/04/14 | 1,117 | 1,140 | 1,101 | 1,136 | +35 | +3.2% | 12,200 |
| 2025/04/11 | 1,054 | 1,118 | 1,052 | 1,101 | +24 | +2.2% | 20,700 |
| 2025/04/10 | 1,061 | 1,125 | 1,060 | 1,077 | +29 | +2.8% | 18,000 |
| 2025/04/09 | 1,000 | 1,048 | 1,000 | 1,048 | +28 | +2.7% | 46,900 |
| 2025/04/08 | 962 | 1,020 | 938 | 1,020 | +104 | +11.4% | 15,800 |
| 2025/04/07 | 998 | 1,038 | 916 | 916 | -142 | -13.4% | 91,300 |
| 2025/04/04 | 1,091 | 1,147 | 1,000 | 1,058 | -37 | -3.4% | 78,000 |
| 2025/04/03 | 1,031 | 1,099 | 1,029 | 1,095 | +40 | +3.8% | 28,800 |
| 2025/04/02 | 1,089 | 1,090 | 1,047 | 1,055 | -29 | -2.7% | 16,200 |
| 2025/04/01 | 1,098 | 1,100 | 1,083 | 1,084 | -12 | -1.1% | 8,600 |
| 2025/03/31 | 1,079 | 1,109 | 1,072 | 1,096 | -8 | -0.7% | 14,800 |
| 2025/03/28 | 1,058 | 1,120 | 1,058 | 1,104 | +38 | +3.6% | 32,100 |
| 2025/03/27 | 1,065 | 1,072 | 1,056 | 1,066 | -7 | -0.7% | 3,600 |
| 2025/03/26 | 1,076 | 1,079 | 1,063 | 1,073 | -5 | -0.5% | 5,200 |
| 2025/03/25 | 1,076 | 1,080 | 1,051 | 1,078 | +6 | +0.6% | 18,200 |
| 2025/03/24 | 1,075 | 1,075 | 1,058 | 1,072 | +7 | +0.7% | 11,300 |
| 2025/03/21 | 1,069 | 1,076 | 1,043 | 1,065 | +17 | +1.6% | 10,900 |
| 2025/03/19 | 1,034 | 1,070 | 1,034 | 1,048 | +14 | +1.4% | 24,200 |
| 2025/03/18 | 1,020 | 1,047 | 1,020 | 1,034 | +19 | +1.9% | 12,900 |
1～
50
件表示中 / 3710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 | 122,600円 | +2.9% | +36.8% | 1.79% | 18.77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 | 89,100円 | -9.7% | +41.2% | 3.37% | 8.49倍 | 0.40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 | 55,000円 | -0.9% | +0.5% | 3.64% | 4.62倍 | 0.56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 | 167,800円 | +13.7% | +11.4% | 2.15% | 14.48倍 | 3.59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 | 34,600円 | -2.6% | +2.1% | 3.47% | 17.58倍 | 0.35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 |
市場注目の銘柄
チャート関連のコラム
