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 |
|---|---|---|---|---|---|---|---|
| 2015/09/08 | 990 | 998 | 948 | 951 | -45 | -4.5% | 71,100 |
| 2015/09/07 | 1,049 | 1,060 | 990 | 996 | -64 | -6% | 71,300 |
| 2015/09/04 | 1,075 | 1,092 | 1,045 | 1,060 | -1 | -0.1% | 61,300 |
| 2015/09/03 | 1,050 | 1,070 | 1,040 | 1,061 | +41 | +4% | 50,900 |
| 2015/09/02 | 1,035 | 1,068 | 1,016 | 1,020 | -29 | -2.8% | 69,200 |
| 2015/09/01 | 1,098 | 1,100 | 1,046 | 1,049 | -41 | -3.8% | 54,400 |
| 2015/08/31 | 1,091 | 1,100 | 1,072 | 1,090 | ±0 | ±0% | 34,700 |
| 2015/08/28 | 1,060 | 1,103 | 1,060 | 1,090 | +39 | +3.7% | 52,500 |
| 2015/08/27 | 1,064 | 1,082 | 1,049 | 1,051 | +5 | +0.5% | 38,900 |
| 2015/08/26 | 1,044 | 1,067 | 1,022 | 1,046 | +1 | +0.1% | 85,900 |
| 2015/08/25 | 973 | 1,129 | 952 | 1,045 | +27 | +2.7% | 170,000 |
| 2015/08/24 | 1,051 | 1,088 | 1,005 | 1,018 | -92 | -8.3% | 85,400 |
| 2015/08/21 | 1,112 | 1,130 | 1,110 | 1,110 | -48 | -4.1% | 63,800 |
| 2015/08/20 | 1,167 | 1,174 | 1,156 | 1,158 | -16 | -1.4% | 33,900 |
| 2015/08/19 | 1,200 | 1,201 | 1,169 | 1,174 | -32 | -2.7% | 39,300 |
| 2015/08/18 | 1,212 | 1,220 | 1,202 | 1,206 | +1 | +0.1% | 25,000 |
| 2015/08/17 | 1,199 | 1,210 | 1,188 | 1,205 | +7 | +0.6% | 24,800 |
| 2015/08/14 | 1,207 | 1,207 | 1,191 | 1,198 | -4 | -0.3% | 32,500 |
| 2015/08/13 | 1,203 | 1,222 | 1,196 | 1,202 | -9 | -0.7% | 30,600 |
| 2015/08/12 | 1,230 | 1,239 | 1,205 | 1,211 | -31 | -2.5% | 36,900 |
| 2015/08/11 | 1,260 | 1,264 | 1,230 | 1,242 | -12 | -1% | 22,100 |
| 2015/08/10 | 1,265 | 1,271 | 1,245 | 1,254 | -13 | -1% | 54,200 |
| 2015/08/07 | 1,272 | 1,273 | 1,248 | 1,267 | -21 | -1.6% | 41,300 |
| 2015/08/06 | 1,276 | 1,293 | 1,262 | 1,288 | +42 | +3.4% | 112,500 |
| 2015/08/05 | 1,210 | 1,257 | 1,210 | 1,246 | +43 | +3.6% | 84,200 |
| 2015/08/04 | 1,201 | 1,205 | 1,186 | 1,203 | +3 | +0.3% | 58,000 |
| 2015/08/03 | 1,204 | 1,210 | 1,185 | 1,200 | +5 | +0.4% | 56,400 |
| 2015/07/31 | 1,191 | 1,204 | 1,171 | 1,195 | -3 | -0.3% | 103,900 |
| 2015/07/30 | 1,237 | 1,259 | 1,188 | 1,198 | -57 | -4.5% | 89,000 |
| 2015/07/29 | 1,293 | 1,293 | 1,235 | 1,255 | -24 | -1.9% | 41,000 |
| 2015/07/28 | 1,269 | 1,287 | 1,232 | 1,279 | +5 | +0.4% | 55,200 |
| 2015/07/27 | 1,290 | 1,294 | 1,270 | 1,274 | -17 | -1.3% | 67,000 |
| 2015/07/24 | 1,288 | 1,295 | 1,277 | 1,291 | +3 | +0.2% | 36,400 |
| 2015/07/23 | 1,283 | 1,295 | 1,278 | 1,288 | +5 | +0.4% | 16,900 |
| 2015/07/22 | 1,291 | 1,291 | 1,276 | 1,283 | -8 | -0.6% | 24,200 |
| 2015/07/21 | 1,294 | 1,297 | 1,286 | 1,291 | +5 | +0.4% | 27,200 |
| 2015/07/17 | 1,301 | 1,303 | 1,274 | 1,286 | -14 | -1.1% | 24,000 |
| 2015/07/16 | 1,319 | 1,323 | 1,281 | 1,300 | -6 | -0.5% | 68,200 |
| 2015/07/15 | 1,270 | 1,306 | 1,269 | 1,306 | +50 | +4% | 136,200 |
| 2015/07/14 | 1,256 | 1,264 | 1,246 | 1,256 | +20 | +1.6% | 25,200 |
| 2015/07/13 | 1,227 | 1,242 | 1,227 | 1,236 | +22 | +1.8% | 22,400 |
| 2015/07/10 | 1,225 | 1,240 | 1,211 | 1,214 | -2 | -0.2% | 50,500 |
| 2015/07/09 | 1,166 | 1,221 | 1,126 | 1,216 | -4 | -0.3% | 101,300 |
| 2015/07/08 | 1,271 | 1,276 | 1,217 | 1,220 | -57 | -4.5% | 91,700 |
| 2015/07/07 | 1,295 | 1,298 | 1,271 | 1,277 | +5 | +0.4% | 45,300 |
| 2015/07/06 | 1,296 | 1,297 | 1,268 | 1,272 | -26 | -2% | 69,500 |
| 2015/07/03 | 1,305 | 1,306 | 1,286 | 1,298 | -6 | -0.5% | 55,500 |
| 2015/07/02 | 1,325 | 1,325 | 1,290 | 1,304 | +6 | +0.5% | 60,000 |
| 2015/07/01 | 1,274 | 1,303 | 1,260 | 1,298 | +40 | +3.2% | 87,100 |
| 2015/06/30 | 1,246 | 1,260 | 1,243 | 1,258 | +4 | +0.3% | 63,700 |
2401～
2450
件表示中 / 3737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 | 121,500円 | -0.5% | +3.0% | 4.69% | 8.52倍 | 0.62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 |
| 進 和 | 310,500円 | +4.1% | +8.9% | 3.61% | 13.87倍 | 0.97倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
| 三洋貿易 | 145,600円 | +2.1% | -5.1% | 3.91% | 8.56倍 | 0.84倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
| モリト | 136,600円 | +15.4% | +9.9% | 4.90% | 12.78倍 | 0.91倍 |
|
１９０８年創業の服飾付属品の大手、米社買収で金属ホックは世界首位級。自動車内装部品等も |
| 杉本商 | 178,300円 | +4.7% | +1.9% | 3.03% | 17.03倍 | 0.93倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
市場注目の銘柄
チャート関連のコラム
