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 |
|---|---|---|---|---|---|---|---|
| 2017/07/04 | 1,502 | 1,502 | 1,448 | 1,448 | -27 | -1.8% | 33,600 |
| 2017/07/03 | 1,461 | 1,496 | 1,440 | 1,475 | +14 | +1% | 29,900 |
| 2017/06/30 | 1,472 | 1,472 | 1,440 | 1,461 | -29 | -1.9% | 44,400 |
| 2017/06/29 | 1,490 | 1,497 | 1,472 | 1,490 | -16 | -1.1% | 27,800 |
| 2017/06/28 | 1,550 | 1,550 | 1,495 | 1,506 | -19 | -1.2% | 25,700 |
| 2017/06/27 | 1,559 | 1,559 | 1,516 | 1,525 | -1 | -0.1% | 24,300 |
| 2017/06/26 | 1,552 | 1,558 | 1,499 | 1,526 | -36 | -2.3% | 45,400 |
| 2017/06/23 | 1,598 | 1,598 | 1,562 | 1,562 | -43 | -2.7% | 35,600 |
| 2017/06/22 | 1,610 | 1,639 | 1,605 | 1,605 | -9 | -0.6% | 36,900 |
| 2017/06/21 | 1,605 | 1,655 | 1,586 | 1,614 | +13 | +0.8% | 61,100 |
| 2017/06/20 | 1,561 | 1,659 | 1,561 | 1,601 | +1 | +0.1% | 65,700 |
| 2017/06/19 | 1,552 | 1,608 | 1,552 | 1,600 | +40 | +2.6% | 52,000 |
| 2017/06/16 | 1,600 | 1,600 | 1,534 | 1,560 | -46 | -2.9% | 94,800 |
| 2017/06/15 | 1,680 | 1,690 | 1,596 | 1,606 | -79 | -4.7% | 106,100 |
| 2017/06/14 | 1,632 | 1,750 | 1,603 | 1,685 | +54 | +3.3% | 161,900 |
| 2017/06/13 | 1,741 | 1,759 | 1,619 | 1,631 | -129 | -7.3% | 192,400 |
| 2017/06/12 | 1,666 | 1,889 | 1,656 | 1,760 | -368 | -17.3% | 358,800 |
| 2017/06/09 | 2,249 | 2,290 | 2,080 | 2,128 | -4 | -0.2% | 338,600 |
| 2017/06/08 | 2,093 | 2,197 | 1,981 | 2,132 | +28 | +1.3% | 208,500 |
| 2017/06/07 | 2,201 | 2,268 | 2,051 | 2,104 | -143 | -6.4% | 183,100 |
| 2017/06/06 | 2,160 | 2,292 | 2,101 | 2,247 | +11 | +0.5% | 242,000 |
| 2017/06/05 | 2,050 | 2,323 | 2,050 | 2,236 | +301 | +15.6% | 702,500 |
| 2017/06/02 | 1,862 | 1,973 | 1,789 | 1,935 | +51 | +2.7% | 209,400 |
| 2017/06/01 | 1,973 | 1,977 | 1,835 | 1,884 | -41 | -2.1% | 134,300 |
| 2017/05/31 | 1,888 | 1,973 | 1,860 | 1,925 | +60 | +3.2% | 225,300 |
| 2017/05/30 | 1,800 | 1,870 | 1,740 | 1,865 | +61 | +3.4% | 117,900 |
| 2017/05/29 | 1,780 | 1,845 | 1,738 | 1,804 | +104 | +6.1% | 200,300 |
| 2017/05/26 | 1,735 | 1,735 | 1,600 | 1,700 | -37 | -2.1% | 134,800 |
| 2017/05/25 | 1,695 | 1,778 | 1,693 | 1,737 | +62 | +3.7% | 108,800 |
| 2017/05/24 | 1,808 | 1,810 | 1,660 | 1,675 | -135 | -7.5% | 199,900 |
| 2017/05/23 | 1,879 | 1,887 | 1,750 | 1,810 | -43 | -2.3% | 193,100 |
| 2017/05/22 | 1,777 | 1,888 | 1,762 | 1,853 | +157 | +9.3% | 310,000 |
| 2017/05/19 | 1,632 | 1,780 | 1,632 | 1,696 | +91 | +5.7% | 460,200 |
| 2017/05/18 | 1,499 | 1,720 | 1,470 | 1,605 | +114 | +7.6% | 377,400 |
| 2017/05/17 | 1,515 | 1,541 | 1,405 | 1,491 | -6 | -0.4% | 199,600 |
| 2017/05/16 | 1,425 | 1,497 | 1,425 | 1,497 | +65 | +4.5% | 108,800 |
| 2017/05/15 | 1,400 | 1,457 | 1,384 | 1,432 | +31 | +2.2% | 132,200 |
| 2017/05/12 | 1,400 | 1,434 | 1,340 | 1,401 | +1 | +0.1% | 278,200 |
| 2017/05/11 | 1,233 | 1,423 | 1,208 | 1,400 | +157 | +12.6% | 165,400 |
| 2017/05/10 | 1,276 | 1,318 | 1,180 | 1,243 | -153 | -11% | 155,800 |
| 2017/05/09 | 1,420 | 1,439 | 1,336 | 1,396 | -56 | -3.9% | 132,700 |
| 2017/05/08 | 1,415 | 1,505 | 1,385 | 1,452 | +127 | +9.6% | 319,800 |
| 2017/05/02 | 1,165 | 1,325 | 1,165 | 1,325 | +160 | +13.7% | 215,200 |
| 2017/05/01 | 1,181 | 1,181 | 1,135 | 1,165 | -15 | -1.3% | 17,600 |
| 2017/04/28 | 1,195 | 1,196 | 1,171 | 1,180 | -9 | -0.8% | 18,100 |
| 2017/04/27 | 1,180 | 1,189 | 1,170 | 1,189 | +24 | +2.1% | 16,200 |
| 2017/04/26 | 1,176 | 1,180 | 1,122 | 1,165 | -41 | -3.4% | 43,000 |
| 2017/04/25 | 1,210 | 1,223 | 1,206 | 1,206 | -14 | -1.1% | 16,200 |
| 2017/04/24 | 1,270 | 1,270 | 1,200 | 1,220 | -52 | -4.1% | 31,900 |
| 2017/04/21 | 1,285 | 1,289 | 1,272 | 1,272 | -13 | -1% | 36,600 |
1951～
2000
件表示中 / 2273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 | 215,500円 | +20.5% | +27.5% | 0.65% | 23.33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 |
| エムビーエス | 127,000円 | +8.0% | +25.0% | 1.02% | 20.12倍 | 2.58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 |
| 森 組 | 30,000円 | -2.2% | -2.5% | 4.67% | 14.45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 |
| 南海辰村 | 31,100円 | -8.4% | -6.2% | 1.93% | 5.90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 | 47,800円 | +4.2% | +51.6% | 2.93% | 10.81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
