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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,282 | 1,291 | 1,275 | 1,284 | ±0 | ±0% | 42,300 |
| 2015/06/25 | 1,289 | 1,292 | 1,282 | 1,284 | -12 | -0.9% | 38,300 |
| 2015/06/24 | 1,295 | 1,307 | 1,291 | 1,296 | +3 | +0.2% | 58,600 |
| 2015/06/23 | 1,292 | 1,300 | 1,285 | 1,293 | +1 | +0.1% | 48,300 |
| 2015/06/22 | 1,307 | 1,307 | 1,282 | 1,292 | -7 | -0.5% | 48,300 |
| 2015/06/19 | 1,266 | 1,307 | 1,266 | 1,299 | +37 | +2.9% | 73,400 |
| 2015/06/18 | 1,280 | 1,280 | 1,261 | 1,262 | -10 | -0.8% | 65,400 |
| 2015/06/17 | 1,277 | 1,285 | 1,271 | 1,272 | +1 | +0.1% | 51,400 |
| 2015/06/16 | 1,292 | 1,295 | 1,271 | 1,271 | -24 | -1.9% | 88,000 |
| 2015/06/15 | 1,302 | 1,318 | 1,287 | 1,295 | -10 | -0.8% | 63,800 |
| 2015/06/12 | 1,301 | 1,315 | 1,296 | 1,305 | +17 | +1.3% | 77,900 |
| 2015/06/11 | 1,286 | 1,302 | 1,285 | 1,288 | +9 | +0.7% | 46,400 |
| 2015/06/10 | 1,295 | 1,313 | 1,278 | 1,279 | -16 | -1.2% | 115,600 |
| 2015/06/09 | 1,318 | 1,319 | 1,291 | 1,295 | -30 | -2.3% | 198,900 |
| 2015/06/08 | 1,347 | 1,347 | 1,325 | 1,325 | -13 | -1% | 70,500 |
| 2015/06/05 | 1,330 | 1,343 | 1,323 | 1,338 | +2 | +0.1% | 61,000 |
| 2015/06/04 | 1,327 | 1,348 | 1,326 | 1,336 | +4 | +0.3% | 70,500 |
| 2015/06/03 | 1,323 | 1,335 | 1,318 | 1,332 | +6 | +0.5% | 43,200 |
| 2015/06/02 | 1,330 | 1,338 | 1,321 | 1,326 | -6 | -0.5% | 94,900 |
| 2015/06/01 | 1,324 | 1,344 | 1,324 | 1,332 | +8 | +0.6% | 71,000 |
| 2015/05/29 | 1,335 | 1,338 | 1,322 | 1,324 | -22 | -1.6% | 125,600 |
| 2015/05/28 | 1,355 | 1,369 | 1,341 | 1,346 | -9 | -0.7% | 96,500 |
| 2015/05/27 | 1,333 | 1,363 | 1,322 | 1,355 | +25 | +1.9% | 123,900 |
| 2015/05/26 | 1,341 | 1,342 | 1,325 | 1,330 | -11 | -0.8% | 140,900 |
| 2015/05/25 | 1,350 | 1,363 | 1,337 | 1,341 | -20 | -1.5% | 136,200 |
| 2015/05/22 | 1,376 | 1,380 | 1,352 | 1,361 | -14 | -1% | 101,700 |
| 2015/05/21 | 1,401 | 1,403 | 1,372 | 1,375 | +4 | +0.3% | 138,500 |
| 2015/05/20 | 1,420 | 1,422 | 1,351 | 1,371 | -24 | -1.7% | 350,800 |
| 2015/05/19 | 1,402 | 1,410 | 1,377 | 1,395 | -13 | -0.9% | 257,600 |
| 2015/05/18 | 1,428 | 1,445 | 1,398 | 1,408 | -42 | -2.9% | 161,200 |
| 2015/05/15 | 1,471 | 1,493 | 1,447 | 1,450 | -25 | -1.7% | 96,900 |
| 2015/05/14 | 1,497 | 1,498 | 1,465 | 1,475 | -25 | -1.7% | 113,100 |
| 2015/05/13 | 1,505 | 1,518 | 1,494 | 1,500 | -18 | -1.2% | 98,100 |
| 2015/05/12 | 1,500 | 1,541 | 1,493 | 1,518 | -6 | -0.4% | 167,800 |
| 2015/05/11 | 1,540 | 1,546 | 1,507 | 1,524 | -2 | -0.1% | 123,500 |
| 2015/05/08 | 1,507 | 1,556 | 1,507 | 1,526 | +25 | +1.7% | 160,900 |
| 2015/05/07 | 1,440 | 1,525 | 1,430 | 1,501 | +53 | +3.7% | 213,700 |
| 2015/05/01 | 1,470 | 1,481 | 1,430 | 1,448 | -22 | -1.5% | 165,600 |
| 2015/04/30 | 1,473 | 1,506 | 1,455 | 1,470 | -18 | -1.2% | 287,100 |
| 2015/04/28 | 1,415 | 1,512 | 1,415 | 1,488 | +87 | +6.2% | 623,400 |
| 2015/04/27 | 1,353 | 1,407 | 1,347 | 1,401 | +57 | +4.2% | 614,300 |
| 2015/04/24 | 1,335 | 1,344 | 1,327 | 1,344 | +9 | +0.7% | 128,000 |
| 2015/04/23 | 1,346 | 1,346 | 1,328 | 1,335 | -3 | -0.2% | 93,900 |
| 2015/04/22 | 1,336 | 1,343 | 1,331 | 1,338 | +7 | +0.5% | 57,800 |
| 2015/04/21 | 1,336 | 1,336 | 1,321 | 1,331 | +14 | +1.1% | 58,900 |
| 2015/04/20 | 1,335 | 1,335 | 1,313 | 1,317 | -27 | -2% | 126,700 |
| 2015/04/17 | 1,358 | 1,365 | 1,337 | 1,344 | -14 | -1% | 99,500 |
| 2015/04/16 | 1,365 | 1,367 | 1,340 | 1,358 | -7 | -0.5% | 102,500 |
| 2015/04/15 | 1,336 | 1,385 | 1,331 | 1,365 | +29 | +2.2% | 243,100 |
| 2015/04/14 | 1,331 | 1,347 | 1,330 | 1,336 | +2 | +0.1% | 84,600 |
2301～
2350
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
