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 |
|---|---|---|---|---|---|---|---|
| 2017/09/15 | 1,224 | 1,267 | 1,210 | 1,258 | +26 | +2.1% | 12,700 |
| 2017/09/14 | 1,220 | 1,293 | 1,203 | 1,232 | -77 | -5.9% | 42,100 |
| 2017/09/13 | 1,267 | 1,316 | 1,267 | 1,309 | +33 | +2.6% | 9,300 |
| 2017/09/12 | 1,243 | 1,276 | 1,243 | 1,276 | +34 | +2.7% | 5,900 |
| 2017/09/11 | 1,258 | 1,267 | 1,241 | 1,242 | -8 | -0.6% | 8,600 |
| 2017/09/08 | 1,254 | 1,273 | 1,245 | 1,250 | +6 | +0.5% | 3,900 |
| 2017/09/07 | 1,260 | 1,288 | 1,242 | 1,244 | -11 | -0.9% | 8,100 |
| 2017/09/06 | 1,262 | 1,265 | 1,215 | 1,255 | -30 | -2.3% | 17,700 |
| 2017/09/05 | 1,314 | 1,319 | 1,285 | 1,285 | -34 | -2.6% | 20,200 |
| 2017/09/04 | 1,346 | 1,346 | 1,312 | 1,319 | -10 | -0.8% | 9,800 |
| 2017/09/01 | 1,323 | 1,344 | 1,320 | 1,329 | -8 | -0.6% | 8,300 |
| 2017/08/31 | 1,346 | 1,351 | 1,310 | 1,337 | -10 | -0.7% | 29,900 |
| 2017/08/30 | 1,372 | 1,372 | 1,347 | 1,347 | +5 | +0.4% | 8,000 |
| 2017/08/29 | 1,365 | 1,379 | 1,340 | 1,342 | -53 | -3.8% | 29,900 |
| 2017/08/28 | 1,421 | 1,427 | 1,350 | 1,395 | -45 | -3.1% | 52,900 |
| 2017/08/25 | 1,361 | 1,453 | 1,361 | 1,440 | +104 | +7.8% | 127,600 |
| 2017/08/24 | 1,270 | 1,379 | 1,249 | 1,336 | +66 | +5.2% | 53,200 |
| 2017/08/23 | 1,274 | 1,280 | 1,268 | 1,270 | -9 | -0.7% | 1,900 |
| 2017/08/22 | 1,266 | 1,284 | 1,266 | 1,279 | +13 | +1% | 5,000 |
| 2017/08/21 | 1,280 | 1,296 | 1,265 | 1,266 | +12 | +1% | 13,000 |
| 2017/08/18 | 1,270 | 1,271 | 1,254 | 1,254 | -17 | -1.3% | 5,500 |
| 2017/08/17 | 1,297 | 1,297 | 1,266 | 1,271 | -28 | -2.2% | 11,000 |
| 2017/08/16 | 1,270 | 1,300 | 1,263 | 1,299 | -1 | -0.1% | 9,500 |
| 2017/08/15 | 1,236 | 1,305 | 1,236 | 1,300 | +75 | +6.1% | 21,600 |
| 2017/08/14 | 1,220 | 1,244 | 1,217 | 1,225 | -20 | -1.6% | 8,900 |
| 2017/08/10 | 1,241 | 1,245 | 1,229 | 1,245 | +4 | +0.3% | 11,700 |
| 2017/08/09 | 1,271 | 1,274 | 1,235 | 1,241 | -36 | -2.8% | 17,900 |
| 2017/08/08 | 1,277 | 1,292 | 1,271 | 1,277 | -1 | -0.1% | 10,500 |
| 2017/08/07 | 1,287 | 1,300 | 1,275 | 1,278 | -4 | -0.3% | 9,000 |
| 2017/08/04 | 1,293 | 1,312 | 1,275 | 1,282 | -18 | -1.4% | 14,400 |
| 2017/08/03 | 1,313 | 1,338 | 1,295 | 1,300 | -33 | -2.5% | 15,100 |
| 2017/08/02 | 1,275 | 1,339 | 1,273 | 1,333 | +62 | +4.9% | 29,600 |
| 2017/08/01 | 1,324 | 1,324 | 1,271 | 1,271 | -89 | -6.5% | 60,900 |
| 2017/07/31 | 1,403 | 1,405 | 1,357 | 1,360 | -51 | -3.6% | 33,100 |
| 2017/07/28 | 1,419 | 1,439 | 1,411 | 1,411 | -8 | -0.6% | 15,600 |
| 2017/07/27 | 1,425 | 1,440 | 1,415 | 1,419 | -6 | -0.4% | 10,800 |
| 2017/07/26 | 1,435 | 1,438 | 1,422 | 1,425 | -10 | -0.7% | 15,500 |
| 2017/07/25 | 1,436 | 1,440 | 1,433 | 1,435 | -1 | -0.1% | 5,400 |
| 2017/07/24 | 1,436 | 1,444 | 1,433 | 1,436 | +2 | +0.1% | 10,400 |
| 2017/07/21 | 1,441 | 1,452 | 1,434 | 1,434 | -8 | -0.6% | 9,200 |
| 2017/07/20 | 1,442 | 1,451 | 1,441 | 1,442 | +1 | +0.1% | 9,100 |
| 2017/07/19 | 1,442 | 1,459 | 1,441 | 1,441 | -2 | -0.1% | 17,300 |
| 2017/07/18 | 1,450 | 1,472 | 1,441 | 1,443 | -8 | -0.6% | 7,300 |
| 2017/07/14 | 1,481 | 1,513 | 1,441 | 1,451 | -54 | -3.6% | 37,600 |
| 2017/07/13 | 1,532 | 1,532 | 1,473 | 1,505 | +3 | +0.2% | 23,600 |
| 2017/07/12 | 1,540 | 1,576 | 1,495 | 1,502 | -38 | -2.5% | 40,900 |
| 2017/07/11 | 1,487 | 1,540 | 1,473 | 1,540 | +72 | +4.9% | 42,700 |
| 2017/07/10 | 1,475 | 1,492 | 1,466 | 1,468 | +12 | +0.8% | 17,700 |
| 2017/07/07 | 1,540 | 1,540 | 1,450 | 1,456 | -90 | -5.8% | 70,800 |
| 2017/07/06 | 1,426 | 1,570 | 1,415 | 1,546 | +136 | +9.6% | 129,300 |
1901～
1950
件表示中 / 2274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 | 215,600円 | +20.5% | +27.5% | 0.65% | 23.34倍 | 1.67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 |
| 森 組 | 30,100円 | -2.2% | -2.5% | 4.65% | 14.50倍 | 0.66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 |
| エムビーエス | 123,500円 | +8.0% | +25.0% | 1.05% | 19.57倍 | 2.62倍 |
|
独自研磨法と特殊コーティング剤での外装リフォーム会社。直接施工と並行し契約工務店拡大 |
| 南海辰村 | 31,000円 | -8.4% | -6.2% | 1.94% | 5.88倍 | 0.52倍 |
|
近畿地盤の南海建設と、首都圏地盤の辰村組が統合して誕生した南海電鉄グループの中堅建設 |
| 富士Ｐ・Ｓ | 47,600円 | +4.2% | +51.6% | 2.94% | 10.77倍 | 0.69倍 |
|
ＰＣ工法大手で橋梁など土木工事が主力。官公庁向けが大半。九州から全国化、枕木分野を強化 |
市場注目の銘柄
チャート関連のコラム
