グリーンクロスホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 1,077 | 1,080 | 1,076 | 1,077 | ±0 | ±0% | 800 |
| 2025/05/15 | 1,080 | 1,080 | 1,077 | 1,077 | -3 | -0.3% | 1,400 |
| 2025/05/14 | 1,098 | 1,098 | 1,080 | 1,080 | -6 | -0.6% | 2,200 |
| 2025/05/13 | 1,088 | 1,090 | 1,076 | 1,086 | ±0 | ±0% | 3,100 |
| 2025/05/12 | 1,089 | 1,098 | 1,070 | 1,086 | +9 | +0.8% | 5,800 |
| 2025/05/09 | 1,081 | 1,094 | 1,077 | 1,077 | -3 | -0.3% | 3,000 |
| 2025/05/08 | 1,085 | 1,086 | 1,080 | 1,080 | -1 | -0.1% | 3,000 |
| 2025/05/07 | 1,090 | 1,091 | 1,081 | 1,081 | -2 | -0.2% | 2,400 |
| 2025/05/02 | 1,084 | 1,110 | 1,081 | 1,083 | ±0 | ±0% | 1,800 |
| 2025/05/01 | 1,085 | 1,088 | 1,081 | 1,083 | -3 | -0.3% | 2,700 |
| 2025/04/30 | 1,090 | 1,090 | 1,081 | 1,086 | +2 | +0.2% | 5,400 |
| 2025/04/28 | 1,076 | 1,107 | 1,076 | 1,084 | -37 | -3.3% | 116,400 |
| 2025/04/25 | 1,144 | 1,144 | 1,112 | 1,121 | -9 | -0.8% | 12,100 |
| 2025/04/24 | 1,128 | 1,141 | 1,127 | 1,130 | -7 | -0.6% | 1,300 |
| 2025/04/23 | 1,132 | 1,137 | 1,126 | 1,137 | +1 | +0.1% | 1,600 |
| 2025/04/22 | 1,141 | 1,145 | 1,136 | 1,136 | -4 | -0.4% | 1,800 |
| 2025/04/21 | 1,126 | 1,140 | 1,126 | 1,140 | +14 | +1.2% | 1,100 |
| 2025/04/18 | 1,119 | 1,126 | 1,118 | 1,126 | +8 | +0.7% | 1,900 |
| 2025/04/17 | 1,110 | 1,119 | 1,110 | 1,118 | +6 | +0.5% | 1,900 |
| 2025/04/16 | 1,110 | 1,115 | 1,092 | 1,112 | ±0 | ±0% | 3,100 |
| 2025/04/15 | 1,111 | 1,112 | 1,106 | 1,112 | +12 | +1.1% | 1,600 |
| 2025/04/14 | 1,101 | 1,115 | 1,099 | 1,100 | ±0 | ±0% | 7,600 |
| 2025/04/11 | 1,099 | 1,109 | 1,095 | 1,100 | -27 | -2.4% | 1,400 |
| 2025/04/10 | 1,128 | 1,137 | 1,073 | 1,127 | +57 | +5.3% | 3,300 |
| 2025/04/09 | 1,070 | 1,082 | 1,069 | 1,070 | -8 | -0.7% | 3,000 |
| 2025/04/08 | 1,065 | 1,093 | 1,065 | 1,078 | +18 | +1.7% | 9,500 |
| 2025/04/07 | 1,073 | 1,093 | 1,055 | 1,060 | -53 | -4.8% | 6,500 |
| 2025/04/04 | 1,136 | 1,136 | 1,111 | 1,113 | -23 | -2% | 2,900 |
| 2025/04/03 | 1,143 | 1,143 | 1,136 | 1,136 | -10 | -0.9% | 3,000 |
| 2025/04/02 | 1,152 | 1,162 | 1,136 | 1,146 | ±0 | ±0% | 3,300 |
| 2025/04/01 | 1,149 | 1,155 | 1,144 | 1,146 | +5 | +0.4% | 1,300 |
| 2025/03/31 | 1,153 | 1,158 | 1,141 | 1,141 | -12 | -1% | 4,000 |
| 2025/03/28 | 1,151 | 1,175 | 1,151 | 1,153 | -5 | -0.4% | 8,000 |
| 2025/03/27 | 1,156 | 1,173 | 1,156 | 1,158 | -17 | -1.4% | 6,500 |
| 2025/03/26 | 1,160 | 1,175 | 1,155 | 1,175 | +18 | +1.6% | 1,400 |
| 2025/03/25 | 1,170 | 1,170 | 1,157 | 1,157 | -8 | -0.7% | 6,400 |
| 2025/03/24 | 1,161 | 1,165 | 1,158 | 1,165 | +6 | +0.5% | 2,700 |
| 2025/03/21 | 1,178 | 1,178 | 1,159 | 1,159 | -7 | -0.6% | 2,700 |
| 2025/03/19 | 1,170 | 1,173 | 1,166 | 1,166 | +7 | +0.6% | 800 |
| 2025/03/18 | 1,158 | 1,162 | 1,152 | 1,159 | -1 | -0.1% | 3,800 |
| 2025/03/17 | 1,141 | 1,160 | 1,141 | 1,160 | +23 | +2% | 3,300 |
| 2025/03/14 | 1,116 | 1,159 | 1,116 | 1,137 | +23 | +2.1% | 8,600 |
| 2025/03/13 | 1,116 | 1,120 | 1,112 | 1,114 | -1 | -0.1% | 2,300 |
| 2025/03/12 | 1,116 | 1,130 | 1,115 | 1,115 | -3 | -0.3% | 3,300 |
| 2025/03/11 | 1,101 | 1,125 | 1,101 | 1,118 | -17 | -1.5% | 82,800 |
| 2025/03/10 | 1,138 | 1,138 | 1,131 | 1,135 | -13 | -1.1% | 1,800 |
| 2025/03/07 | 1,149 | 1,149 | 1,140 | 1,148 | -2 | -0.2% | 2,500 |
| 2025/03/06 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 600 |
| 2025/03/05 | 1,151 | 1,151 | 1,150 | 1,150 | -5 | -0.4% | 1,000 |
| 2025/03/04 | 1,153 | 1,155 | 1,136 | 1,155 | -2 | -0.2% | 1,400 |
1～
50
件表示中 / 129件
類似銘柄と比較する
現在ご覧いただいている「グリーンクロス」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 |
|---|---|---|---|---|---|---|---|---|
| グリーンクロス | 107,700円 | - | - | 3.25% | 8.28倍 | - |
|
工事安全機材の販売、レンタル。西日本地盤だが、関東など営業エリア拡大。看板の製作・修繕も |
| Ｍｉｓｕｍｉ | 167,500円 | +4.2% | -6.7% | 2.99% | 15.21倍 | 0.49倍 |
|
南九州地盤のＥＮＥＯＳ（旧新日石）系有力特約店で石油関連、ＬＰＧが柱。外食、書籍、ＰＣも |
| ＤＶｘ | 91,700円 | - | - | 5.45% | 24.31倍 | 1.05倍 |
|
循環器分野の医療機器販売。アブレーション（心筋焼灼術用）カテーテル類の不整脈事業が主力 |
| ミタチ | 118,100円 | +151.9% | +34.8% | 4.23% | 5.88倍 | 0.64倍 |
|
ＯＡ機器、工作機械、車載用向け電子部品、液晶扱う専門商社。フィリピンで情報機器端末生産も |
| オーウエル | 88,400円 | +2.3% | -5.8% | 4.52% | 8.88倍 | 0.42倍 |
|
全国３０００社へ塗料や関連機器・サービス提供する商社。自動車関連向けにホールＩＣ販売も |
市場注目の銘柄
チャート関連のコラム
