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 |
|---|---|---|---|---|---|---|---|
| 2024/06/20 | 2,282 | 2,296 | 2,183 | 2,200 | -116 | -5% | 54,300 |
| 2024/06/19 | 2,038 | 2,335 | 2,033 | 2,316 | +278 | +13.6% | 167,300 |
| 2024/06/18 | 2,045 | 2,061 | 2,019 | 2,038 | -7 | -0.3% | 17,800 |
| 2024/06/17 | 2,020 | 2,069 | 2,011 | 2,045 | +25 | +1.2% | 18,900 |
| 2024/06/14 | 2,000 | 2,052 | 2,000 | 2,020 | +20 | +1% | 17,700 |
| 2024/06/13 | 2,050 | 2,085 | 1,990 | 2,000 | -44 | -2.2% | 30,900 |
| 2024/06/12 | 2,183 | 2,197 | 2,006 | 2,044 | -109 | -5.1% | 79,900 |
| 2024/06/11 | 1,939 | 2,183 | 1,910 | 2,153 | +246 | +12.9% | 211,600 |
| 2024/06/10 | 1,930 | 1,930 | 1,869 | 1,907 | -23 | -1.2% | 55,600 |
| 2024/06/07 | 1,830 | 1,940 | 1,820 | 1,930 | +85 | +4.6% | 28,000 |
| 2024/06/06 | 1,890 | 1,906 | 1,840 | 1,845 | -75 | -3.9% | 28,600 |
| 2024/06/05 | 1,955 | 1,955 | 1,866 | 1,920 | -36 | -1.8% | 22,700 |
| 2024/06/04 | 1,980 | 1,988 | 1,928 | 1,956 | -9 | -0.5% | 21,200 |
| 2024/06/03 | 1,945 | 1,965 | 1,931 | 1,965 | +11 | +0.6% | 12,800 |
| 2024/05/31 | 1,911 | 1,998 | 1,900 | 1,954 | +45 | +2.4% | 40,900 |
| 2024/05/30 | 1,905 | 1,924 | 1,880 | 1,909 | -16 | -0.8% | 20,100 |
| 2024/05/29 | 1,920 | 1,943 | 1,915 | 1,925 | +3 | +0.2% | 22,000 |
| 2024/05/28 | 1,915 | 1,925 | 1,901 | 1,922 | +8 | +0.4% | 14,500 |
| 2024/05/27 | 1,837 | 1,920 | 1,837 | 1,914 | +79 | +4.3% | 35,700 |
| 2024/05/24 | 1,819 | 1,849 | 1,809 | 1,835 | +16 | +0.9% | 8,100 |
| 2024/05/23 | 1,808 | 1,857 | 1,807 | 1,819 | +18 | +1% | 25,500 |
| 2024/05/22 | 1,800 | 1,807 | 1,790 | 1,801 | -6 | -0.3% | 16,400 |
| 2024/05/21 | 1,830 | 1,830 | 1,800 | 1,807 | -25 | -1.4% | 14,500 |
| 2024/05/20 | 1,765 | 1,832 | 1,765 | 1,832 | +68 | +3.9% | 44,700 |
| 2024/05/17 | 1,754 | 1,774 | 1,733 | 1,764 | -4 | -0.2% | 34,500 |
| 2024/05/16 | 1,798 | 1,798 | 1,761 | 1,768 | -32 | -1.8% | 31,100 |
| 2024/05/15 | 1,771 | 1,800 | 1,766 | 1,800 | +1 | +0.1% | 41,700 |
| 2024/05/14 | 1,812 | 1,812 | 1,763 | 1,799 | -58 | -3.1% | 56,100 |
| 2024/05/13 | 1,900 | 1,900 | 1,745 | 1,857 | -83 | -4.3% | 268,100 |
| 2024/05/10 | 1,820 | 1,974 | 1,810 | 1,940 | +271 | +16.2% | 1,004,500 |
| 2024/05/09 | 1,669 | 1,669 | 1,669 | 1,669 | +300 | +21.9% | 26,200 |
| 2024/05/08 | 1,369 | 1,369 | 1,369 | 1,369 | +300 | +28.1% | 20,000 |
| 2024/05/07 | 922 | 1,069 | 915 | 1,069 | +150 | +16.3% | 15,300 |
| 2024/05/02 | 919 | 919 | 910 | 919 | +3 | +0.3% | 1,800 |
| 2024/05/01 | 916 | 916 | 905 | 916 | ±0 | ±0% | 3,200 |
| 2024/04/30 | 927 | 927 | 915 | 916 | +1 | +0.1% | 6,100 |
| 2024/04/26 | 911 | 933 | 911 | 915 | -67 | -6.8% | 24,500 |
| 2024/04/25 | 1,000 | 1,000 | 981 | 982 | -5 | -0.5% | 14,800 |
| 2024/04/24 | 970 | 987 | 968 | 987 | +15 | +1.5% | 7,400 |
| 2024/04/23 | 952 | 977 | 952 | 972 | +9 | +0.9% | 11,300 |
| 2024/04/22 | 972 | 972 | 960 | 963 | -7 | -0.7% | 5,800 |
| 2024/04/19 | 970 | 984 | 958 | 970 | -3 | -0.3% | 11,400 |
| 2024/04/18 | 925 | 973 | 921 | 973 | +38 | +4.1% | 6,900 |
| 2024/04/17 | 972 | 976 | 935 | 935 | -35 | -3.6% | 8,100 |
| 2024/04/16 | 973 | 985 | 970 | 970 | -9 | -0.9% | 6,200 |
| 2024/04/15 | 996 | 996 | 967 | 979 | -17 | -1.7% | 14,100 |
| 2024/04/12 | 1,016 | 1,016 | 985 | 996 | -12 | -1.2% | 10,100 |
| 2024/04/11 | 1,001 | 1,009 | 999 | 1,008 | +1 | +0.1% | 5,700 |
| 2024/04/10 | 1,009 | 1,019 | 1,000 | 1,007 | -3 | -0.3% | 11,700 |
| 2024/04/09 | 1,014 | 1,021 | 1,008 | 1,010 | -4 | -0.4% | 6,300 |
251～
300
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 | 129,000円 | +8.0% | +25.0% | 1.01% | 20.44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 |
| 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 | 48,000円 | +4.2% | +51.6% | 2.92% | 10.86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
