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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 317 | 321 | 317 | 321 | +4 | +1.3% | 2,400 |
| 2010/08/04 | 324 | 324 | 317 | 317 | -6 | -1.9% | 7,100 |
| 2010/08/03 | 327 | 329 | 315 | 323 | +2 | +0.6% | 6,900 |
| 2010/08/02 | 317 | 330 | 317 | 321 | +5 | +1.6% | 5,100 |
| 2010/07/30 | 325 | 325 | 316 | 316 | -13 | -4% | 7,700 |
| 2010/07/29 | 330 | 331 | 329 | 329 | -2 | -0.6% | 4,200 |
| 2010/07/28 | 324 | 331 | 324 | 331 | +4 | +1.2% | 3,200 |
| 2010/07/27 | 330 | 334 | 325 | 327 | +5 | +1.6% | 14,500 |
| 2010/07/26 | 329 | 330 | 321 | 322 | -1 | -0.3% | 11,500 |
| 2010/07/23 | 322 | 324 | 316 | 323 | +3 | +0.9% | 11,100 |
| 2010/07/22 | 317 | 321 | 316 | 320 | +7 | +2.2% | 8,800 |
| 2010/07/21 | 317 | 317 | 313 | 313 | -3 | -0.9% | 6,300 |
| 2010/07/20 | 314 | 317 | 314 | 316 | +1 | +0.3% | 3,500 |
| 2010/07/16 | 317 | 320 | 315 | 315 | -3 | -0.9% | 3,600 |
| 2010/07/15 | 319 | 319 | 317 | 318 | -3 | -0.9% | 10,100 |
| 2010/07/14 | 319 | 322 | 319 | 321 | +4 | +1.3% | 3,100 |
| 2010/07/13 | 319 | 320 | 317 | 317 | -2 | -0.6% | 9,000 |
| 2010/07/12 | 321 | 323 | 318 | 319 | -5 | -1.5% | 5,400 |
| 2010/07/09 | 327 | 327 | 322 | 324 | +2 | +0.6% | 8,500 |
| 2010/07/08 | 320 | 326 | 320 | 322 | +4 | +1.3% | 8,300 |
| 2010/07/07 | 328 | 332 | 318 | 318 | -4 | -1.2% | 12,100 |
| 2010/07/06 | 320 | 323 | 317 | 322 | +10 | +3.2% | 17,400 |
| 2010/07/05 | 310 | 315 | 310 | 312 | -1 | -0.3% | 20,600 |
| 2010/07/02 | 326 | 326 | 312 | 313 | -14 | -4.3% | 27,400 |
| 2010/07/01 | 330 | 330 | 326 | 327 | -2 | -0.6% | 9,600 |
| 2010/06/30 | 328 | 333 | 325 | 329 | ±0 | ±0% | 13,300 |
| 2010/06/29 | 328 | 330 | 321 | 329 | +2 | +0.6% | 15,200 |
| 2010/06/28 | 317 | 328 | 317 | 327 | +3 | +0.9% | 10,000 |
| 2010/06/25 | 321 | 328 | 321 | 324 | ±0 | ±0% | 16,000 |
| 2010/06/24 | 323 | 328 | 322 | 324 | +4 | +1.3% | 17,300 |
| 2010/06/23 | 317 | 324 | 317 | 320 | +3 | +0.9% | 17,700 |
| 2010/06/22 | 317 | 318 | 314 | 317 | ±0 | ±0% | 13,000 |
| 2010/06/21 | 312 | 318 | 312 | 317 | +5 | +1.6% | 12,300 |
| 2010/06/18 | 311 | 314 | 311 | 312 | +1 | +0.3% | 14,000 |
| 2010/06/17 | 316 | 316 | 311 | 311 | -5 | -1.6% | 18,300 |
| 2010/06/16 | 315 | 316 | 313 | 316 | +3 | +1% | 15,100 |
| 2010/06/15 | 317 | 317 | 311 | 313 | -3 | -0.9% | 16,900 |
| 2010/06/14 | 319 | 319 | 316 | 316 | +1 | +0.3% | 5,000 |
| 2010/06/11 | 323 | 323 | 315 | 315 | -3 | -0.9% | 22,400 |
| 2010/06/10 | 324 | 324 | 318 | 318 | ±0 | ±0% | 6,000 |
| 2010/06/09 | 320 | 320 | 317 | 318 | ±0 | ±0% | 3,700 |
| 2010/06/08 | 315 | 323 | 315 | 318 | ±0 | ±0% | 12,100 |
| 2010/06/07 | 320 | 322 | 317 | 318 | -3 | -0.9% | 14,900 |
| 2010/06/04 | 324 | 324 | 321 | 321 | -3 | -0.9% | 8,300 |
| 2010/06/03 | 324 | 326 | 324 | 324 | +2 | +0.6% | 4,700 |
| 2010/06/02 | 321 | 324 | 321 | 322 | -1 | -0.3% | 3,300 |
| 2010/06/01 | 325 | 328 | 322 | 323 | +1 | +0.3% | 7,500 |
| 2010/05/31 | 322 | 324 | 321 | 322 | -4 | -1.2% | 17,300 |
| 2010/05/28 | 327 | 333 | 325 | 326 | -1 | -0.3% | 16,300 |
| 2010/05/27 | 334 | 334 | 325 | 327 | -12 | -3.5% | 18,600 |
3501～
3550
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 | 98,700円 | -10.3% | -9.1% | 4.86% | 8.10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 | 190,100円 | +4.0% | -4.2% | 4.52% | 10.89倍 | 0.82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 | 212,600円 | +0.1% | -9.3% | 2.92% | 13.56倍 | 0.85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 | 105,000円 | +2.9% | -19.3% | 4.29% | 6.07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
