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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 1,340 | 1,345 | 1,319 | 1,331 | -14 | -1% | 100,000 |
| 2015/03/17 | 1,366 | 1,366 | 1,336 | 1,345 | -14 | -1% | 126,300 |
| 2015/03/16 | 1,356 | 1,366 | 1,345 | 1,359 | +5 | +0.4% | 106,600 |
| 2015/03/13 | 1,389 | 1,389 | 1,345 | 1,354 | -21 | -1.5% | 228,100 |
| 2015/03/12 | 1,330 | 1,377 | 1,324 | 1,375 | +61 | +4.6% | 248,200 |
| 2015/03/11 | 1,328 | 1,338 | 1,311 | 1,314 | -22 | -1.6% | 103,100 |
| 2015/03/10 | 1,341 | 1,344 | 1,323 | 1,336 | +15 | +1.1% | 131,300 |
| 2015/03/09 | 1,301 | 1,345 | 1,300 | 1,321 | +44 | +3.4% | 260,300 |
| 2015/03/06 | 1,295 | 1,295 | 1,271 | 1,277 | -17 | -1.3% | 125,900 |
| 2015/03/05 | 1,297 | 1,307 | 1,294 | 1,294 | -9 | -0.7% | 73,500 |
| 2015/03/04 | 1,312 | 1,313 | 1,298 | 1,303 | -16 | -1.2% | 106,400 |
| 2015/03/03 | 1,344 | 1,345 | 1,314 | 1,319 | -14 | -1.1% | 113,200 |
| 2015/03/02 | 1,340 | 1,349 | 1,331 | 1,333 | -9 | -0.7% | 88,800 |
| 2015/02/27 | 1,342 | 1,352 | 1,332 | 1,342 | +14 | +1.1% | 86,100 |
| 2015/02/26 | 1,345 | 1,350 | 1,323 | 1,328 | -18 | -1.3% | 123,200 |
| 2015/02/25 | 1,302 | 1,346 | 1,302 | 1,346 | +45 | +3.5% | 142,600 |
| 2015/02/24 | 1,330 | 1,330 | 1,298 | 1,301 | -27 | -2% | 230,300 |
| 2015/02/23 | 1,362 | 1,362 | 1,324 | 1,328 | -15 | -1.1% | 178,400 |
| 2015/02/20 | 1,340 | 1,355 | 1,323 | 1,343 | +3 | +0.2% | 217,700 |
| 2015/02/19 | 1,355 | 1,361 | 1,338 | 1,340 | -21 | -1.5% | 178,500 |
| 2015/02/18 | 1,389 | 1,403 | 1,353 | 1,361 | -13 | -0.9% | 177,600 |
| 2015/02/17 | 1,398 | 1,398 | 1,370 | 1,374 | -14 | -1% | 104,900 |
| 2015/02/16 | 1,400 | 1,410 | 1,382 | 1,388 | +8 | +0.6% | 122,000 |
| 2015/02/13 | 1,385 | 1,405 | 1,375 | 1,380 | +5 | +0.4% | 146,900 |
| 2015/02/12 | 1,365 | 1,395 | 1,356 | 1,375 | +45 | +3.4% | 170,200 |
| 2015/02/10 | 1,335 | 1,340 | 1,321 | 1,330 | -5 | -0.4% | 140,800 |
| 2015/02/09 | 1,375 | 1,376 | 1,323 | 1,335 | -10 | -0.7% | 193,000 |
| 2015/02/06 | 1,405 | 1,407 | 1,311 | 1,345 | -60 | -4.3% | 241,600 |
| 2015/02/05 | 1,420 | 1,420 | 1,395 | 1,405 | +4 | +0.3% | 88,300 |
| 2015/02/04 | 1,442 | 1,447 | 1,396 | 1,401 | -26 | -1.8% | 163,800 |
| 2015/02/03 | 1,489 | 1,489 | 1,426 | 1,427 | -65 | -4.4% | 118,400 |
| 2015/02/02 | 1,570 | 1,575 | 1,484 | 1,492 | -87 | -5.5% | 126,900 |
| 2015/01/30 | 1,686 | 1,720 | 1,537 | 1,579 | -72 | -4.4% | 127,700 |
| 2015/01/29 | 1,680 | 1,697 | 1,650 | 1,651 | -46 | -2.7% | 43,500 |
| 2015/01/28 | 1,703 | 1,703 | 1,672 | 1,697 | -8 | -0.5% | 30,100 |
| 2015/01/27 | 1,688 | 1,710 | 1,678 | 1,705 | +28 | +1.7% | 31,700 |
| 2015/01/26 | 1,643 | 1,679 | 1,643 | 1,677 | +18 | +1.1% | 26,400 |
| 2015/01/23 | 1,674 | 1,674 | 1,643 | 1,659 | +7 | +0.4% | 14,900 |
| 2015/01/22 | 1,670 | 1,670 | 1,626 | 1,652 | -2 | -0.1% | 43,200 |
| 2015/01/21 | 1,694 | 1,697 | 1,654 | 1,654 | -40 | -2.4% | 56,700 |
| 2015/01/20 | 1,688 | 1,694 | 1,661 | 1,694 | +15 | +0.9% | 28,700 |
| 2015/01/19 | 1,698 | 1,710 | 1,674 | 1,679 | +2 | +0.1% | 26,000 |
| 2015/01/16 | 1,686 | 1,686 | 1,651 | 1,677 | -13 | -0.8% | 36,700 |
| 2015/01/15 | 1,670 | 1,699 | 1,650 | 1,690 | +16 | +1% | 35,100 |
| 2015/01/14 | 1,696 | 1,700 | 1,673 | 1,674 | -24 | -1.4% | 24,300 |
| 2015/01/13 | 1,685 | 1,702 | 1,673 | 1,698 | -10 | -0.6% | 39,800 |
| 2015/01/09 | 1,740 | 1,740 | 1,700 | 1,708 | -32 | -1.8% | 39,300 |
| 2015/01/08 | 1,750 | 1,751 | 1,731 | 1,740 | +4 | +0.2% | 28,800 |
| 2015/01/07 | 1,723 | 1,752 | 1,723 | 1,736 | -13 | -0.7% | 37,200 |
| 2015/01/06 | 1,771 | 1,771 | 1,734 | 1,749 | -35 | -2% | 66,900 |
2551～
2600
件表示中 / 3768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 | 138,400円 | -0.5% | +3.0% | 4.12% | 9.70倍 | 0.71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 |
| 八洲電機 | 223,200円 | +2.9% | +6.1% | 1.79% | 11.89倍 | 1.56倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| モリト | 157,500円 | +15.4% | +9.9% | 4.38% | 14.69倍 | 1.00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 |
| 進 和 | 333,500円 | +4.1% | +8.9% | 3.36% | 14.90倍 | 1.04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 | 156,000円 | +2.1% | -5.1% | 3.65% | 9.17倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
