グリーンエナジー＆カンパニーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/09/14 | 938 | 939 | 933 | 933 | -3 | -0.3% | 3,100 |
| 2018/09/13 | 947 | 947 | 933 | 936 | +16 | +1.7% | 2,600 |
| 2018/09/12 | 923 | 940 | 898 | 920 | -13 | -1.4% | 9,100 |
| 2018/09/11 | 1,001 | 1,001 | 928 | 933 | -77 | -7.6% | 26,400 |
| 2018/09/10 | 1,017 | 1,017 | 1,003 | 1,010 | -7 | -0.7% | 1,800 |
| 2018/09/07 | 1,017 | 1,017 | 1,006 | 1,017 | -2 | -0.2% | 1,800 |
| 2018/09/06 | 1,015 | 1,021 | 1,007 | 1,019 | +3 | +0.3% | 2,400 |
| 2018/09/05 | 1,016 | 1,016 | 1,010 | 1,016 | ±0 | ±0% | 1,000 |
| 2018/09/04 | 1,020 | 1,020 | 1,002 | 1,016 | -6 | -0.6% | 2,700 |
| 2018/09/03 | 1,017 | 1,026 | 1,010 | 1,022 | +6 | +0.6% | 2,700 |
| 2018/08/31 | 1,015 | 1,017 | 1,007 | 1,016 | -1 | -0.1% | 1,900 |
| 2018/08/30 | 1,017 | 1,017 | 1,003 | 1,017 | -2 | -0.2% | 2,800 |
| 2018/08/29 | 1,020 | 1,022 | 1,005 | 1,019 | -1 | -0.1% | 2,500 |
| 2018/08/28 | 1,020 | 1,020 | 1,001 | 1,020 | +4 | +0.4% | 1,200 |
| 2018/08/27 | 1,022 | 1,025 | 999 | 1,016 | -7 | -0.7% | 3,500 |
| 2018/08/24 | 1,019 | 1,028 | 1,010 | 1,023 | +5 | +0.5% | 2,700 |
| 2018/08/23 | 1,018 | 1,018 | 999 | 1,018 | -1 | -0.1% | 500 |
| 2018/08/22 | 1,020 | 1,020 | 1,000 | 1,019 | -1 | -0.1% | 1,000 |
| 2018/08/21 | 1,021 | 1,021 | 971 | 1,020 | -2 | -0.2% | 2,800 |
| 2018/08/20 | 1,023 | 1,023 | 1,006 | 1,022 | -4 | -0.4% | 500 |
| 2018/08/17 | 1,028 | 1,028 | 1,025 | 1,026 | +8 | +0.8% | 600 |
| 2018/08/16 | 1,021 | 1,029 | 1,010 | 1,018 | -5 | -0.5% | 3,400 |
| 2018/08/15 | 1,030 | 1,031 | 1,022 | 1,023 | -7 | -0.7% | 2,000 |
| 2018/08/14 | 964 | 1,030 | 946 | 1,030 | +36 | +3.6% | 14,500 |
| 2018/08/13 | 1,014 | 1,014 | 965 | 994 | -20 | -2% | 4,600 |
| 2018/08/10 | 1,019 | 1,019 | 1,000 | 1,014 | -5 | -0.5% | 2,900 |
| 2018/08/09 | 1,002 | 1,033 | 999 | 1,019 | +17 | +1.7% | 10,700 |
| 2018/08/08 | 1,069 | 1,069 | 994 | 1,002 | +8 | +0.8% | 24,700 |
| 2018/08/07 | 930 | 995 | 910 | 994 | +63 | +6.8% | 39,700 |
| 2018/08/06 | 901 | 936 | 900 | 931 | +1 | +0.1% | 20,500 |
| 2018/08/03 | 921 | 930 | 921 | 930 | -6 | -0.6% | 900 |
| 2018/08/02 | 900 | 937 | 900 | 936 | +35 | +3.9% | 6,000 |
| 2018/08/01 | 893 | 903 | 893 | 901 | +1 | +0.1% | 4,600 |
| 2018/07/31 | 896 | 907 | 896 | 900 | ±0 | ±0% | 2,100 |
| 2018/07/30 | 903 | 914 | 900 | 900 | +4 | +0.4% | 3,300 |
| 2018/07/27 | 894 | 905 | 894 | 896 | -9 | -1% | 3,500 |
| 2018/07/26 | 883 | 905 | 883 | 905 | +7 | +0.8% | 4,100 |
| 2018/07/25 | 897 | 899 | 890 | 898 | +12 | +1.4% | 3,000 |
| 2018/07/24 | 874 | 887 | 874 | 886 | +1 | +0.1% | 4,400 |
| 2018/07/23 | 875 | 889 | 875 | 885 | +1 | +0.1% | 3,100 |
| 2018/07/20 | 880 | 895 | 879 | 884 | -10 | -1.1% | 6,700 |
| 2018/07/19 | 883 | 894 | 883 | 894 | +2 | +0.2% | 1,100 |
| 2018/07/18 | 899 | 904 | 885 | 892 | -8 | -0.9% | 9,800 |
| 2018/07/17 | 902 | 910 | 895 | 900 | -10 | -1.1% | 6,900 |
| 2018/07/13 | 890 | 915 | 890 | 910 | -10 | -1.1% | 6,200 |
| 2018/07/12 | 934 | 934 | 920 | 920 | ±0 | ±0% | 900 |
| 2018/07/11 | 932 | 937 | 920 | 920 | -12 | -1.3% | 2,100 |
| 2018/07/10 | 926 | 932 | 926 | 932 | +6 | +0.6% | 1,400 |
| 2018/07/09 | 913 | 928 | 900 | 926 | -2 | -0.2% | 4,000 |
| 2018/07/06 | 917 | 930 | 917 | 928 | +11 | +1.2% | 1,500 |
1601～
1650
件表示中 / 2220件
類似銘柄と比較する
現在ご覧いただいている「グリーンエナシ」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 |
|---|---|---|---|---|---|---|---|---|
| グリーンエナシ | 242,800円 | +18.9% | +11.6% | 0.54% | 27.74倍 | 1.96倍 |
|
徳島県発祥。祖業の建築請負から投資家向け小規模太陽光発電所が主柱に。非ＦＩＴ型開発に力 |
| サンテック | 76,200円 | +24.2% | - | 5.25% | 8.36倍 | 0.40倍 |
|
独立系電気工事の大手。電力、民間、公共の各分野に展開。東南アジア中心に海外工事にも意欲 |
| ＴＡＮＡＫＥＮ | 127,000円 | +12.4% | +22.0% | 3.94% | 8.50倍 | 1.51倍 |
|
建築構造物の解体工事の施工管理に特化。付帯工事をワンストップで受注施工。元請け比率高い |
| 金下建 | 265,100円 | +12.9% | -39.5% | 1.89% | 31.01倍 | 0.30倍 |
|
近畿北部地盤の総合建設。土木で創業。道路舗装含め官公需に強み。民間建築部門拡充。好財務 |
| 森 組 | 29,900円 | +8.8% | +0.7% | 4.68% | 13.99倍 | 0.69倍 |
|
土木からマンション建築主体に。旭化成ホームズが筆頭株主。長谷工コーポとの協力関係続く |
市場注目の銘柄
チャート関連のコラム
