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 |
|---|---|---|---|---|---|---|---|
| 2020/10/22 | 3,450 | 3,575 | 3,450 | 3,485 | +35 | +1% | 800 |
| 2020/10/21 | 3,450 | 3,450 | 3,450 | 3,450 | +50 | +1.5% | 100 |
| 2020/10/20 | 3,400 | 3,400 | 3,330 | 3,400 | - | - | 500 |
| 2020/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/16 | 3,375 | 3,375 | 3,325 | 3,325 | -55 | -1.6% | 300 |
| 2020/10/15 | 3,380 | 3,380 | 3,380 | 3,380 | - | - | 200 |
| 2020/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/13 | 3,380 | 3,380 | 3,380 | 3,380 | -70 | -2% | 600 |
| 2020/10/12 | 3,425 | 3,450 | 3,335 | 3,450 | - | - | 700 |
| 2020/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/07 | 3,430 | 3,430 | 3,430 | 3,430 | - | - | 100 |
| 2020/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/02 | 3,265 | 3,380 | 3,240 | 3,380 | - | - | 800 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,375 | 3,375 | 3,280 | 3,280 | -95 | -2.8% | 200 |
| 2020/09/29 | 3,370 | 3,375 | 3,370 | 3,375 | +5 | +0.1% | 300 |
| 2020/09/28 | 3,505 | 3,505 | 3,370 | 3,370 | -140 | -4% | 600 |
| 2020/09/25 | 3,800 | 3,800 | 3,500 | 3,510 | -100 | -2.8% | 1,600 |
| 2020/09/24 | 3,625 | 4,005 | 3,430 | 3,610 | +160 | +4.6% | 3,000 |
| 2020/09/23 | 3,380 | 3,450 | 3,380 | 3,450 | +70 | +2.1% | 2,200 |
| 2020/09/18 | 3,345 | 3,380 | 3,345 | 3,380 | +35 | +1% | 700 |
| 2020/09/17 | 3,335 | 3,345 | 3,335 | 3,345 | +10 | +0.3% | 200 |
| 2020/09/16 | 3,320 | 3,335 | 3,320 | 3,335 | +15 | +0.5% | 600 |
| 2020/09/15 | 3,300 | 3,320 | 3,295 | 3,320 | ±0 | ±0% | 700 |
| 2020/09/14 | 3,275 | 3,320 | 3,275 | 3,320 | +95 | +2.9% | 400 |
| 2020/09/11 | 3,280 | 3,280 | 3,225 | 3,225 | -55 | -1.7% | 1,400 |
| 2020/09/10 | 3,275 | 3,280 | 3,275 | 3,280 | +5 | +0.2% | 400 |
| 2020/09/09 | 3,275 | 3,275 | 3,275 | 3,275 | -5 | -0.2% | 100 |
| 2020/09/08 | 3,280 | 3,280 | 3,280 | 3,280 | -5 | -0.2% | 100 |
| 2020/09/07 | 3,265 | 3,285 | 3,265 | 3,285 | +20 | +0.6% | 200 |
| 2020/09/04 | 3,265 | 3,265 | 3,265 | 3,265 | -5 | -0.2% | 100 |
| 2020/09/03 | 3,250 | 3,270 | 3,225 | 3,270 | -25 | -0.8% | 700 |
| 2020/09/02 | 3,335 | 3,335 | 3,295 | 3,295 | +30 | +0.9% | 400 |
| 2020/09/01 | 3,205 | 3,300 | 3,195 | 3,265 | +85 | +2.7% | 1,400 |
| 2020/08/31 | 3,155 | 3,180 | 3,155 | 3,180 | +20 | +0.6% | 400 |
| 2020/08/28 | 3,150 | 3,175 | 3,150 | 3,160 | +20 | +0.6% | 400 |
| 2020/08/27 | 3,180 | 3,180 | 3,140 | 3,140 | -40 | -1.3% | 200 |
| 2020/08/26 | 3,150 | 3,230 | 3,150 | 3,180 | -100 | -3% | 11,800 |
| 2020/08/25 | 3,340 | 3,350 | 3,280 | 3,280 | -60 | -1.8% | 500 |
| 2020/08/24 | 3,345 | 3,345 | 3,275 | 3,340 | -5 | -0.1% | 2,100 |
| 2020/08/21 | 3,300 | 3,345 | 3,300 | 3,345 | +45 | +1.4% | 1,000 |
| 2020/08/20 | 3,320 | 3,320 | 3,275 | 3,300 | ±0 | ±0% | 500 |
| 2020/08/19 | 3,300 | 3,300 | 3,300 | 3,300 | +25 | +0.8% | 500 |
| 2020/08/18 | 3,270 | 3,275 | 3,270 | 3,275 | +75 | +2.3% | 200 |
| 2020/08/17 | 3,240 | 3,240 | 3,200 | 3,200 | -40 | -1.2% | 200 |
| 2020/08/14 | 3,245 | 3,245 | 3,200 | 3,240 | -25 | -0.8% | 400 |
| 2020/08/13 | 3,265 | 3,265 | 3,265 | 3,265 | ±0 | ±0% | 100 |
| 2020/08/12 | 3,265 | 3,265 | 3,230 | 3,265 | -35 | -1.1% | 500 |
1201～
1250
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 | 116,000円 | +0.5% | +50.0% | 2.24% | 14.92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 | 99,700円 | -9.0% | +41.2% | 3.01% | 9.50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 | 636,000円 | +2.1% | -18.6% | 0.00% | 27.82倍 | 4.96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
