グリーンクロスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,219 | 1,225 | 1,173 | 1,215 | -67 | -5.2% | 17,400 |
| 2024/04/25 | 1,319 | 1,319 | 1,282 | 1,282 | -14 | -1.1% | 5,700 |
| 2024/04/24 | 1,294 | 1,304 | 1,288 | 1,296 | +5 | +0.4% | 3,300 |
| 2024/04/23 | 1,286 | 1,291 | 1,286 | 1,291 | +11 | +0.9% | 1,200 |
| 2024/04/22 | 1,250 | 1,280 | 1,250 | 1,280 | +34 | +2.7% | 2,300 |
| 2024/04/19 | 1,249 | 1,264 | 1,246 | 1,246 | -22 | -1.7% | 4,100 |
| 2024/04/18 | 1,257 | 1,268 | 1,253 | 1,268 | +11 | +0.9% | 2,000 |
| 2024/04/17 | 1,276 | 1,276 | 1,257 | 1,257 | -19 | -1.5% | 2,400 |
| 2024/04/16 | 1,292 | 1,292 | 1,269 | 1,276 | -16 | -1.2% | 1,800 |
| 2024/04/15 | 1,286 | 1,298 | 1,264 | 1,292 | +6 | +0.5% | 3,400 |
| 2024/04/12 | 1,295 | 1,295 | 1,263 | 1,286 | -9 | -0.7% | 3,300 |
| 2024/04/11 | 1,265 | 1,295 | 1,255 | 1,295 | +31 | +2.5% | 6,800 |
| 2024/04/10 | 1,265 | 1,296 | 1,256 | 1,264 | -8 | -0.6% | 3,500 |
| 2024/04/09 | 1,350 | 1,350 | 1,255 | 1,272 | -108 | -7.8% | 16,000 |
| 2024/04/08 | 1,400 | 1,400 | 1,303 | 1,380 | -6 | -0.4% | 8,100 |
| 2024/04/05 | 1,380 | 1,387 | 1,340 | 1,386 | +6 | +0.4% | 3,800 |
| 2024/04/04 | 1,339 | 1,380 | 1,320 | 1,380 | +52 | +3.9% | 6,700 |
| 2024/04/03 | 1,313 | 1,329 | 1,313 | 1,328 | +15 | +1.1% | 2,400 |
| 2024/04/02 | 1,296 | 1,337 | 1,295 | 1,313 | +11 | +0.8% | 2,700 |
| 2024/04/01 | 1,300 | 1,347 | 1,292 | 1,302 | +5 | +0.4% | 17,400 |
| 2024/03/29 | 1,269 | 1,300 | 1,269 | 1,297 | +32 | +2.5% | 2,900 |
| 2024/03/28 | 1,235 | 1,270 | 1,235 | 1,265 | +29 | +2.3% | 13,800 |
| 2024/03/27 | 1,240 | 1,240 | 1,222 | 1,236 | -11 | -0.9% | 3,200 |
| 2024/03/26 | 1,250 | 1,250 | 1,233 | 1,247 | -3 | -0.2% | 1,800 |
| 2024/03/25 | 1,251 | 1,285 | 1,248 | 1,250 | +18 | +1.5% | 12,500 |
| 2024/03/22 | 1,202 | 1,232 | 1,202 | 1,232 | +30 | +2.5% | 1,700 |
| 2024/03/21 | 1,220 | 1,240 | 1,200 | 1,202 | +8 | +0.7% | 81,400 |
| 2024/03/19 | 1,190 | 1,194 | 1,181 | 1,194 | -1 | -0.1% | 3,600 |
| 2024/03/18 | 1,199 | 1,199 | 1,195 | 1,195 | -2 | -0.2% | 1,600 |
| 2024/03/15 | 1,188 | 1,197 | 1,188 | 1,197 | +9 | +0.8% | 3,100 |
| 2024/03/14 | 1,173 | 1,188 | 1,173 | 1,188 | +3 | +0.3% | 4,800 |
| 2024/03/13 | 1,175 | 1,185 | 1,175 | 1,185 | +10 | +0.9% | 6,700 |
| 2024/03/12 | 1,163 | 1,176 | 1,160 | 1,175 | +12 | +1% | 5,900 |
| 2024/03/11 | 1,162 | 1,167 | 1,134 | 1,163 | -8 | -0.7% | 8,900 |
| 2024/03/08 | 1,164 | 1,179 | 1,164 | 1,171 | +7 | +0.6% | 3,600 |
| 2024/03/07 | 1,160 | 1,168 | 1,160 | 1,164 | +5 | +0.4% | 4,400 |
| 2024/03/06 | 1,150 | 1,160 | 1,149 | 1,159 | +10 | +0.9% | 6,400 |
| 2024/03/05 | 1,150 | 1,150 | 1,130 | 1,149 | +20 | +1.8% | 9,800 |
| 2024/03/04 | 1,100 | 1,130 | 1,100 | 1,129 | +34 | +3.1% | 23,700 |
| 2024/03/01 | 1,082 | 1,095 | 1,081 | 1,095 | +7 | +0.6% | 3,300 |
| 2024/02/29 | 1,081 | 1,088 | 1,080 | 1,088 | +3 | +0.3% | 2,800 |
| 2024/02/28 | 1,076 | 1,085 | 1,076 | 1,085 | +9 | +0.8% | 5,400 |
| 2024/02/27 | 1,078 | 1,078 | 1,076 | 1,076 | -2 | -0.2% | 1,100 |
| 2024/02/26 | 1,077 | 1,078 | 1,072 | 1,078 | +5 | +0.5% | 6,500 |
| 2024/02/22 | 1,066 | 1,073 | 1,060 | 1,073 | +7 | +0.7% | 4,300 |
| 2024/02/21 | 1,069 | 1,069 | 1,053 | 1,066 | -2 | -0.2% | 1,900 |
| 2024/02/20 | 1,082 | 1,084 | 1,068 | 1,068 | -12 | -1.1% | 6,000 |
| 2024/02/19 | 1,080 | 1,089 | 1,080 | 1,080 | -8 | -0.7% | 3,600 |
| 2024/02/16 | 1,089 | 1,090 | 1,085 | 1,088 | +4 | +0.4% | 2,900 |
| 2024/02/15 | 1,089 | 1,093 | 1,083 | 1,084 | +2 | +0.2% | 4,700 |
1～
50
件表示中 / 3443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 | 121,500円 | +4.4% | +5.1% | 2.72% | 10.05倍 | 1.04倍 |
|
工事安全機材の販売、レンタル。西日本地盤だが関東にも進出。ＣＧ活用のサインメディア注力 |
| 扶桑電通 | 166,200円 | +2.1% | -31.4% | 2.59% | 13.53倍 | 0.87倍 |
|
ネットワーク、ソリューション、オフィス、サービスの４本柱。全国５４拠点。富士通系ディーラー |
| 丸藤パ | 286,500円 | +3.4% | +17.6% | 3.14% | 8.47倍 | 0.36倍 |
|
建設仮設材の販売、賃貸で２位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
| オーウエル | 103,300円 | +4.2% | +22.1% | 4.07% | 7.55倍 | 0.54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 |
| アルファパチェ | 112,200円 | +10.0% | +1.4% | 2.41% | 12.65倍 | 2.01倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
市場注目の銘柄
チャート関連のコラム
