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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 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 |
| 2025/03/03 | 1,140 | 1,157 | 1,132 | 1,157 | +21 | +1.8% | 900 |
| 2025/02/28 | 1,130 | 1,148 | 1,130 | 1,136 | -7 | -0.6% | 3,300 |
| 2025/02/27 | 1,150 | 1,150 | 1,143 | 1,143 | -7 | -0.6% | 700 |
| 2025/02/26 | 1,156 | 1,160 | 1,148 | 1,150 | -19 | -1.6% | 1,200 |
| 2025/02/25 | 1,170 | 1,170 | 1,149 | 1,169 | +12 | +1% | 7,100 |
| 2025/02/21 | 1,158 | 1,170 | 1,157 | 1,157 | +8 | +0.7% | 1,300 |
| 2025/02/20 | 1,156 | 1,156 | 1,149 | 1,149 | -6 | -0.5% | 1,000 |
| 2025/02/19 | 1,165 | 1,168 | 1,153 | 1,155 | +6 | +0.5% | 3,000 |
| 2025/02/18 | 1,144 | 1,173 | 1,144 | 1,149 | +4 | +0.3% | 6,900 |
| 2025/02/17 | 1,123 | 1,146 | 1,123 | 1,145 | -1 | -0.1% | 5,100 |
| 2025/02/14 | 1,151 | 1,160 | 1,142 | 1,146 | ±0 | ±0% | 2,100 |
| 2025/02/13 | 1,151 | 1,160 | 1,142 | 1,146 | -29 | -2.5% | 2,100 |
| 2025/02/12 | 1,165 | 1,175 | 1,162 | 1,175 | ±0 | ±0% | 1,500 |
| 2025/02/10 | 1,165 | 1,175 | 1,162 | 1,175 | ±0 | ±0% | 1,500 |
| 2025/02/07 | 1,165 | 1,175 | 1,162 | 1,175 | +10 | +0.9% | 1,500 |
| 2025/02/06 | 1,170 | 1,170 | 1,165 | 1,165 | ±0 | ±0% | 200 |
| 2025/02/05 | 1,171 | 1,173 | 1,165 | 1,165 | -12 | -1% | 900 |
| 2025/02/04 | 1,167 | 1,177 | 1,167 | 1,177 | ±0 | ±0% | 200 |
| 2025/02/03 | 1,167 | 1,177 | 1,167 | 1,177 | -1 | -0.1% | 200 |
| 2025/01/31 | 1,178 | 1,178 | 1,178 | 1,178 | -2 | -0.2% | 100 |
| 2025/01/30 | 1,178 | 1,180 | 1,157 | 1,180 | +14 | +1.2% | 2,600 |
| 2025/01/29 | 1,170 | 1,170 | 1,158 | 1,166 | -3 | -0.3% | 1,600 |
| 2025/01/28 | 1,163 | 1,175 | 1,163 | 1,169 | +3 | +0.3% | 600 |
| 2025/01/27 | 1,169 | 1,174 | 1,166 | 1,166 | ±0 | ±0% | 1,400 |
| 2025/01/24 | 1,169 | 1,174 | 1,166 | 1,166 | ±0 | ±0% | 1,400 |
| 2025/01/23 | 1,169 | 1,174 | 1,166 | 1,166 | -2 | -0.2% | 1,400 |
| 2025/01/22 | 1,165 | 1,168 | 1,165 | 1,168 | +4 | +0.3% | 1,400 |
| 2025/01/21 | 1,164 | 1,164 | 1,164 | 1,164 | +8 | +0.7% | 200 |
| 2025/01/20 | 1,179 | 1,179 | 1,156 | 1,156 | -12 | -1% | 2,700 |
1～
50
件表示中 / 100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 | 113,600円 | - | - | 3.08% | 8.73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 | 169,100円 | +5.3% | +26.4% | 2.96% | 11.00倍 | 0.51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 |
| ジーデップ | 186,300円 | +30.5% | +3.5% | 0.94% | 22.69倍 | 3.80倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
| 丸紅リース | 288,900円 | +3.2% | +2.5% | 4.50% | 7.77倍 | 0.56倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
| オーウエル | 90,200円 | +1.3% | +11.4% | 3.88% | 6.47倍 | 0.43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
