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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 3,230 | 3,230 | 3,230 | 3,230 | ±0 | ±0% | 100 |
| 2021/08/17 | 3,240 | 3,240 | 3,230 | 3,230 | -10 | -0.3% | 400 |
| 2021/08/16 | 3,180 | 3,240 | 3,180 | 3,240 | +60 | +1.9% | 400 |
| 2021/08/13 | 3,175 | 3,180 | 3,175 | 3,180 | - | - | 200 |
| 2021/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/11 | 3,195 | 3,250 | 3,170 | 3,175 | -20 | -0.6% | 900 |
| 2021/08/10 | 3,170 | 3,195 | 3,170 | 3,195 | -25 | -0.8% | 400 |
| 2021/08/06 | 3,255 | 3,255 | 3,160 | 3,220 | -50 | -1.5% | 2,200 |
| 2021/08/05 | 3,270 | 3,270 | 3,270 | 3,270 | ±0 | ±0% | 200 |
| 2021/08/04 | 3,240 | 3,270 | 3,240 | 3,270 | - | - | 300 |
| 2021/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/30 | 3,275 | 3,325 | 3,275 | 3,310 | -15 | -0.5% | 700 |
| 2021/07/29 | 3,380 | 3,380 | 3,325 | 3,325 | -55 | -1.6% | 200 |
| 2021/07/28 | 3,370 | 3,400 | 3,360 | 3,380 | - | - | 1,500 |
| 2021/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/26 | 3,400 | 3,400 | 3,400 | 3,400 | +20 | +0.6% | 500 |
| 2021/07/21 | 3,400 | 3,400 | 3,380 | 3,380 | -20 | -0.6% | 1,400 |
| 2021/07/20 | 3,400 | 3,400 | 3,400 | 3,400 | +20 | +0.6% | 600 |
| 2021/07/19 | 3,365 | 3,380 | 3,350 | 3,380 | +15 | +0.4% | 500 |
| 2021/07/16 | 3,385 | 3,385 | 3,365 | 3,365 | -35 | -1% | 500 |
| 2021/07/15 | 3,400 | 3,400 | 3,400 | 3,400 | -15 | -0.4% | 200 |
| 2021/07/14 | 3,415 | 3,415 | 3,415 | 3,415 | - | - | 200 |
| 2021/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/12 | 3,360 | 3,510 | 3,360 | 3,510 | +130 | +3.8% | 1,500 |
| 2021/07/09 | 3,360 | 3,430 | 3,360 | 3,380 | -10 | -0.3% | 500 |
| 2021/07/08 | 3,390 | 3,390 | 3,390 | 3,390 | +10 | +0.3% | 200 |
| 2021/07/07 | 3,465 | 3,465 | 3,380 | 3,380 | -15 | -0.4% | 400 |
| 2021/07/06 | 3,450 | 3,450 | 3,395 | 3,395 | +15 | +0.4% | 1,000 |
| 2021/07/05 | 3,380 | 3,380 | 3,380 | 3,380 | ±0 | ±0% | 200 |
| 2021/07/02 | 3,380 | 3,380 | 3,355 | 3,380 | +25 | +0.7% | 400 |
| 2021/07/01 | 3,380 | 3,380 | 3,355 | 3,355 | -25 | -0.7% | 500 |
| 2021/06/30 | 3,365 | 3,380 | 3,350 | 3,380 | -50 | -1.5% | 1,000 |
| 2021/06/29 | 3,390 | 3,430 | 3,390 | 3,430 | +55 | +1.6% | 300 |
| 2021/06/28 | 3,380 | 3,385 | 3,370 | 3,375 | -20 | -0.6% | 600 |
| 2021/06/25 | 3,495 | 3,495 | 3,370 | 3,395 | +40 | +1.2% | 700 |
| 2021/06/24 | 3,380 | 3,460 | 3,350 | 3,355 | +20 | +0.6% | 2,300 |
| 2021/06/23 | 3,360 | 3,380 | 3,335 | 3,335 | - | - | 1,700 |
| 2021/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/21 | 3,295 | 3,325 | 3,295 | 3,325 | -40 | -1.2% | 300 |
| 2021/06/18 | 3,435 | 3,435 | 3,360 | 3,365 | -70 | -2% | 4,500 |
| 2021/06/17 | 3,400 | 3,435 | 3,400 | 3,435 | +50 | +1.5% | 300 |
| 2021/06/16 | 3,390 | 3,390 | 3,370 | 3,385 | -5 | -0.1% | 500 |
| 2021/06/15 | 3,325 | 3,430 | 3,325 | 3,390 | +75 | +2.3% | 1,700 |
| 2021/06/14 | 3,325 | 3,370 | 3,310 | 3,315 | +5 | +0.2% | 600 |
| 2021/06/11 | 3,235 | 3,310 | 3,225 | 3,310 | +100 | +3.1% | 1,100 |
| 2021/06/10 | 3,255 | 3,275 | 3,210 | 3,210 | -45 | -1.4% | 1,000 |
| 2021/06/09 | 3,205 | 3,255 | 3,200 | 3,255 | +50 | +1.6% | 800 |
| 2021/06/08 | 3,220 | 3,240 | 3,200 | 3,205 | -15 | -0.5% | 1,600 |
| 2021/06/07 | 3,260 | 3,260 | 3,220 | 3,220 | ±0 | ±0% | 900 |
1001～
1050
件表示中 / 3785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 | 116,700円 | +0.5% | +50.0% | 2.23% | 15.01倍 | 0.39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 | 100,200円 | -9.0% | +41.2% | 2.99% | 9.55倍 | 0.45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 |
| レジル | 274,500円 | - | - | - | - | 5.16倍 |
|
マンション一括受電代行が軸、防災サービスや法人向け再エネ電力小売りも。ベインがＴＯＢへ |
| デジタルグ | 639,000円 | +2.1% | -18.6% | 0.00% | 27.95倍 | 4.99倍 |
|
東大発の電力取引プラットフォーマー。需給仲介の手数料が収益源。再エネと蓄電池に注力 |
| 広島ガス | 38,200円 | -2.6% | +2.1% | 3.14% | 19.45倍 | 0.39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
