ジェコスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 865 | 875 | 864 | 875 | +15 | +1.7% | 14,200 |
| 2021/10/29 | 880 | 880 | 860 | 860 | -20 | -2.3% | 27,900 |
| 2021/10/28 | 873 | 880 | 867 | 880 | +7 | +0.8% | 16,700 |
| 2021/10/27 | 870 | 879 | 870 | 873 | ±0 | ±0% | 8,100 |
| 2021/10/26 | 882 | 884 | 873 | 873 | -7 | -0.8% | 11,000 |
| 2021/10/25 | 880 | 882 | 878 | 880 | +5 | +0.6% | 7,100 |
| 2021/10/22 | 876 | 876 | 867 | 875 | +1 | +0.1% | 15,400 |
| 2021/10/21 | 878 | 878 | 874 | 874 | -4 | -0.5% | 4,400 |
| 2021/10/20 | 883 | 883 | 875 | 878 | -5 | -0.6% | 8,800 |
| 2021/10/19 | 880 | 883 | 874 | 883 | +3 | +0.3% | 7,800 |
| 2021/10/18 | 880 | 880 | 875 | 880 | ±0 | ±0% | 7,700 |
| 2021/10/15 | 878 | 880 | 873 | 880 | +9 | +1% | 5,900 |
| 2021/10/14 | 872 | 872 | 867 | 871 | -5 | -0.6% | 5,800 |
| 2021/10/13 | 874 | 876 | 867 | 876 | +1 | +0.1% | 11,800 |
| 2021/10/12 | 878 | 878 | 875 | 875 | -5 | -0.6% | 5,400 |
| 2021/10/11 | 887 | 888 | 878 | 880 | -2 | -0.2% | 11,700 |
| 2021/10/08 | 878 | 884 | 874 | 882 | +16 | +1.8% | 19,600 |
| 2021/10/07 | 867 | 875 | 866 | 866 | +1 | +0.1% | 10,500 |
| 2021/10/06 | 868 | 875 | 865 | 865 | +3 | +0.3% | 12,800 |
| 2021/10/05 | 865 | 870 | 862 | 862 | -9 | -1% | 17,600 |
| 2021/10/04 | 877 | 877 | 869 | 871 | ±0 | ±0% | 10,700 |
| 2021/10/01 | 877 | 879 | 870 | 871 | -11 | -1.2% | 26,700 |
| 2021/09/30 | 899 | 900 | 882 | 882 | -22 | -2.4% | 23,800 |
| 2021/09/29 | 900 | 904 | 894 | 904 | -15 | -1.6% | 31,600 |
| 2021/09/28 | 910 | 919 | 903 | 919 | +3 | +0.3% | 22,800 |
| 2021/09/27 | 920 | 920 | 912 | 916 | +4 | +0.4% | 12,000 |
| 2021/09/24 | 914 | 914 | 904 | 912 | +13 | +1.4% | 23,400 |
| 2021/09/22 | 913 | 913 | 897 | 899 | -12 | -1.3% | 22,000 |
| 2021/09/21 | 904 | 911 | 896 | 911 | -3 | -0.3% | 20,700 |
| 2021/09/17 | 912 | 914 | 905 | 914 | -1 | -0.1% | 22,200 |
| 2021/09/16 | 907 | 915 | 906 | 915 | ±0 | ±0% | 16,900 |
| 2021/09/15 | 915 | 919 | 907 | 915 | -10 | -1.1% | 15,000 |
| 2021/09/14 | 923 | 925 | 916 | 925 | +2 | +0.2% | 16,100 |
| 2021/09/13 | 914 | 923 | 912 | 923 | +5 | +0.5% | 13,600 |
| 2021/09/10 | 917 | 918 | 910 | 918 | +8 | +0.9% | 29,200 |
| 2021/09/09 | 915 | 916 | 906 | 910 | -12 | -1.3% | 13,700 |
| 2021/09/08 | 910 | 924 | 906 | 922 | +13 | +1.4% | 41,200 |
| 2021/09/07 | 907 | 912 | 902 | 909 | +7 | +0.8% | 22,200 |
| 2021/09/06 | 898 | 902 | 897 | 902 | +8 | +0.9% | 12,000 |
| 2021/09/03 | 890 | 895 | 887 | 894 | +2 | +0.2% | 19,400 |
| 2021/09/02 | 895 | 897 | 886 | 892 | -7 | -0.8% | 11,600 |
| 2021/09/01 | 893 | 899 | 888 | 899 | +10 | +1.1% | 14,800 |
| 2021/08/31 | 892 | 894 | 887 | 889 | -8 | -0.9% | 12,700 |
| 2021/08/30 | 883 | 897 | 883 | 897 | +17 | +1.9% | 12,000 |
| 2021/08/27 | 876 | 883 | 874 | 880 | ±0 | ±0% | 10,000 |
| 2021/08/26 | 876 | 883 | 874 | 880 | +4 | +0.5% | 11,100 |
| 2021/08/25 | 882 | 890 | 873 | 876 | -3 | -0.3% | 18,500 |
| 2021/08/24 | 879 | 881 | 874 | 879 | +4 | +0.5% | 17,100 |
| 2021/08/23 | 876 | 879 | 870 | 875 | +9 | +1% | 13,700 |
| 2021/08/20 | 867 | 874 | 862 | 866 | +5 | +0.6% | 19,300 |
751～
800
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ジェコス」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 |
|---|---|---|---|---|---|---|---|---|
| ジェコス | 98,500円 | -10.3% | -9.1% | 4.87% | 8.08倍 | 0.52倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| 佐鳥電機 | 188,400円 | +4.0% | -4.2% | 4.56% | 10.79倍 | 0.81倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| たけびし | 210,000円 | +0.1% | -9.3% | 2.95% | 13.39倍 | 0.84倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
| 萩原電気 | 326,500円 | +13.3% | -14.1% | 5.67% | 8.45倍 | 0.65倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
| ＪＫＨＤ | 104,400円 | +2.9% | -19.3% | 4.31% | 6.04倍 | 0.49倍 |
|
合板・建材の専門商社。国内シェア１割強でトップ。Ｍ＆Ａで業容拡大推進。建材製造子会社も |
市場注目の銘柄
チャート関連のコラム
