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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,617 | 2,620 | 2,610 | 2,610 | -7 | -0.3% | 2,200 |
| 2024/08/20 | 2,575 | 2,625 | 2,575 | 2,617 | +44 | +1.7% | 1,400 |
| 2024/08/19 | 2,592 | 2,640 | 2,536 | 2,573 | +2 | +0.1% | 4,200 |
| 2024/08/16 | 2,560 | 2,649 | 2,536 | 2,571 | +6 | +0.2% | 3,700 |
| 2024/08/15 | 2,577 | 2,584 | 2,534 | 2,565 | -22 | -0.9% | 1,500 |
| 2024/08/14 | 2,505 | 2,685 | 2,505 | 2,587 | +70 | +2.8% | 4,800 |
| 2024/08/13 | 2,520 | 2,520 | 2,517 | 2,517 | +7 | +0.3% | 200 |
| 2024/08/09 | 2,533 | 2,540 | 2,510 | 2,510 | -23 | -0.9% | 1,300 |
| 2024/08/08 | 2,552 | 2,635 | 2,533 | 2,533 | -51 | -2% | 3,800 |
| 2024/08/07 | 2,619 | 2,619 | 2,561 | 2,584 | -35 | -1.3% | 1,800 |
| 2024/08/06 | 2,590 | 2,730 | 2,537 | 2,619 | +23 | +0.9% | 4,700 |
| 2024/08/05 | 2,557 | 2,628 | 2,450 | 2,596 | -53 | -2% | 5,600 |
| 2024/08/02 | 2,601 | 2,670 | 2,543 | 2,649 | +33 | +1.3% | 4,000 |
| 2024/08/01 | 2,680 | 2,697 | 2,601 | 2,616 | -59 | -2.2% | 7,800 |
| 2024/07/31 | 2,661 | 2,834 | 2,652 | 2,675 | -14 | -0.5% | 8,200 |
| 2024/07/30 | 2,682 | 2,690 | 2,667 | 2,689 | -20 | -0.7% | 3,000 |
| 2024/07/29 | 2,700 | 2,749 | 2,699 | 2,709 | +19 | +0.7% | 800 |
| 2024/07/26 | 2,716 | 2,766 | 2,690 | 2,690 | -26 | -1% | 2,500 |
| 2024/07/25 | 2,747 | 2,747 | 2,692 | 2,716 | -34 | -1.2% | 4,000 |
| 2024/07/24 | 2,767 | 2,767 | 2,722 | 2,750 | +24 | +0.9% | 3,200 |
| 2024/07/23 | 2,711 | 2,753 | 2,709 | 2,726 | +17 | +0.6% | 2,700 |
| 2024/07/22 | 2,713 | 2,742 | 2,685 | 2,709 | -4 | -0.1% | 3,500 |
| 2024/07/19 | 2,731 | 2,734 | 2,703 | 2,713 | -18 | -0.7% | 3,600 |
| 2024/07/18 | 2,740 | 2,745 | 2,731 | 2,731 | -19 | -0.7% | 2,200 |
| 2024/07/17 | 2,750 | 2,755 | 2,725 | 2,750 | +1 | ±0% | 1,200 |
| 2024/07/16 | 2,720 | 2,775 | 2,720 | 2,749 | +36 | +1.3% | 1,400 |
| 2024/07/12 | 2,716 | 2,730 | 2,690 | 2,713 | -37 | -1.3% | 2,800 |
| 2024/07/11 | 2,739 | 2,750 | 2,731 | 2,750 | -3 | -0.1% | 3,100 |
| 2024/07/10 | 2,754 | 2,754 | 2,728 | 2,753 | -1 | ±0% | 1,000 |
| 2024/07/09 | 2,770 | 2,774 | 2,740 | 2,754 | -16 | -0.6% | 2,100 |
| 2024/07/08 | 2,752 | 2,776 | 2,706 | 2,770 | +18 | +0.7% | 2,700 |
| 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 |
151～
200
件表示中 / 3673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 | 105,800円 | +2.9% | +36.8% | 2.08% | 16.20倍 | 0.36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 |
| レノバ | 54,800円 | +56.7% | -84.8% | 0.00% | 33.03倍 | 0.59倍 |
|
再生可能エネルギーの発電と開発・運営が２本柱。太陽光からバイオマス、風力など多様化方針 |
| 北ガス | 47,500円 | -4.5% | -15.0% | 3.79% | 4.27倍 | 0.53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 | 177,300円 | +13.7% | +11.4% | 2.03% | 15.20倍 | 3.77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 | 32,900円 | 0.0% | -64.4% | 3.65% | 20.52倍 | 0.34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
