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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,208 | 1,210 | 1,208 | 1,210 | +2 | +0.2% | 300 |
| 2025/08/18 | 1,208 | 1,209 | 1,205 | 1,208 | +6 | +0.5% | 800 |
| 2025/08/15 | 1,207 | 1,207 | 1,177 | 1,202 | +23 | +2% | 1,200 |
| 2025/08/14 | 1,183 | 1,183 | 1,179 | 1,179 | -22 | -1.8% | 800 |
| 2025/08/13 | 1,200 | 1,208 | 1,142 | 1,201 | +2 | +0.2% | 5,000 |
| 2025/08/12 | 1,215 | 1,229 | 1,199 | 1,199 | -16 | -1.3% | 1,400 |
| 2025/08/08 | 1,209 | 1,215 | 1,188 | 1,215 | +35 | +3% | 1,000 |
| 2025/08/07 | 1,175 | 1,180 | 1,173 | 1,180 | -11 | -0.9% | 1,900 |
| 2025/08/06 | 1,202 | 1,224 | 1,191 | 1,191 | -25 | -2.1% | 2,900 |
| 2025/08/05 | 1,217 | 1,217 | 1,216 | 1,216 | -12 | -1% | 500 |
| 2025/08/04 | 1,229 | 1,229 | 1,228 | 1,228 | -2 | -0.2% | 500 |
| 2025/08/01 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 100 |
| 2025/07/31 | 1,227 | 1,233 | 1,222 | 1,230 | -4 | -0.3% | 1,100 |
| 2025/07/30 | 1,233 | 1,235 | 1,233 | 1,234 | -8 | -0.6% | 700 |
| 2025/07/29 | 1,257 | 1,257 | 1,242 | 1,242 | -23 | -1.8% | 900 |
| 2025/07/28 | 1,279 | 1,295 | 1,253 | 1,265 | -29 | -2.2% | 2,200 |
| 2025/07/25 | 1,337 | 1,337 | 1,250 | 1,294 | +46 | +3.7% | 47,600 |
| 2025/07/24 | 1,225 | 1,248 | 1,217 | 1,248 | +28 | +2.3% | 4,900 |
| 2025/07/23 | 1,207 | 1,220 | 1,207 | 1,220 | ±0 | ±0% | 4,400 |
| 2025/07/22 | 1,209 | 1,225 | 1,200 | 1,220 | +15 | +1.2% | 4,100 |
| 2025/07/18 | 1,195 | 1,205 | 1,188 | 1,205 | +7 | +0.6% | 5,800 |
| 2025/07/17 | 1,195 | 1,198 | 1,186 | 1,198 | +3 | +0.3% | 1,600 |
| 2025/07/16 | 1,180 | 1,197 | 1,177 | 1,195 | -3 | -0.3% | 1,300 |
| 2025/07/15 | 1,189 | 1,198 | 1,173 | 1,198 | +29 | +2.5% | 23,500 |
| 2025/07/14 | 1,177 | 1,177 | 1,162 | 1,169 | +9 | +0.8% | 600 |
| 2025/07/11 | 1,161 | 1,161 | 1,160 | 1,160 | +4 | +0.3% | 1,200 |
| 2025/07/10 | 1,170 | 1,170 | 1,151 | 1,156 | +5 | +0.4% | 1,000 |
| 2025/07/09 | 1,166 | 1,166 | 1,151 | 1,151 | -15 | -1.3% | 2,100 |
| 2025/07/08 | 1,159 | 1,177 | 1,159 | 1,166 | +8 | +0.7% | 2,700 |
| 2025/07/07 | 1,158 | 1,158 | 1,151 | 1,158 | - | - | 700 |
| 2025/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/03 | 1,140 | 1,149 | 1,140 | 1,148 | +11 | +1% | 4,400 |
| 2025/07/02 | 1,137 | 1,137 | 1,128 | 1,137 | +9 | +0.8% | 500 |
| 2025/07/01 | 1,121 | 1,135 | 1,121 | 1,128 | +7 | +0.6% | 3,500 |
| 2025/06/30 | 1,130 | 1,130 | 1,121 | 1,121 | -9 | -0.8% | 400 |
| 2025/06/27 | 1,110 | 1,130 | 1,110 | 1,130 | +20 | +1.8% | 17,400 |
| 2025/06/26 | 1,115 | 1,115 | 1,110 | 1,110 | -5 | -0.4% | 600 |
| 2025/06/25 | 1,124 | 1,124 | 1,115 | 1,115 | -8 | -0.7% | 5,800 |
| 2025/06/24 | 1,119 | 1,123 | 1,118 | 1,123 | +3 | +0.3% | 2,400 |
| 2025/06/23 | 1,122 | 1,122 | 1,115 | 1,120 | +6 | +0.5% | 1,300 |
| 2025/06/20 | 1,111 | 1,118 | 1,111 | 1,114 | +9 | +0.8% | 1,900 |
| 2025/06/19 | 1,122 | 1,122 | 1,105 | 1,105 | -17 | -1.5% | 8,900 |
| 2025/06/18 | 1,120 | 1,122 | 1,118 | 1,122 | +3 | +0.3% | 2,300 |
| 2025/06/17 | 1,121 | 1,122 | 1,118 | 1,119 | -2 | -0.2% | 3,600 |
| 2025/06/16 | 1,125 | 1,125 | 1,121 | 1,121 | -4 | -0.4% | 1,300 |
| 2025/06/13 | 1,128 | 1,131 | 1,120 | 1,125 | +27 | +2.5% | 5,500 |
| 2025/06/12 | 1,100 | 1,100 | 1,098 | 1,098 | -2 | -0.2% | 1,200 |
| 2025/06/11 | 1,101 | 1,101 | 1,100 | 1,100 | ±0 | ±0% | 500 |
| 2025/06/10 | 1,084 | 1,105 | 1,084 | 1,100 | +21 | +1.9% | 7,900 |
| 2025/06/09 | 1,080 | 1,080 | 1,079 | 1,079 | -2 | -0.2% | 8,100 |
1～
50
件表示中 / 194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 | 121,000円 | +7.3% | +4.3% | 3.06% | 8.45倍 | 0.91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 |
| 富士興 | 132,000円 | +20.0% | -2.7% | 4.70% | 17.40倍 | 0.90倍 |
|
ＥＮＥＯＳ系石油販社。主力は灯油やＡ重油。北海道でＬＰガス、建機レンタル、リサイクルも |
| Ｍｉｓｕｍｉ | 179,400円 | +4.2% | -6.7% | 2.79% | 16.28倍 | 0.52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 |
| ソマール | 553,000円 | +5.1% | -1.5% | 1.81% | 5.76倍 | 0.53倍 |
|
製紙、電子、自動車、情報関連業界向け機能性化学材料が主体。自社製品の強化も継続して展開 |
| ジェリービー | 27,000円 | +44.5% | - | 0.00% | - | 61.78倍 |
|
若い女性向け非皮革靴展開。ブランド名・商号統一。卸撤退と小売り規模縮小。ＥＣ販売に軸足 |
市場注目の銘柄
チャート関連のコラム
