グリーンクロスホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 1,227 | 1,233 | 1,222 | 1,230 | -4 | -0.3% | 1,100 |
| 2025/07/30 | 1,233 | 1,235 | 1,233 | 1,234 | -8 | -0.6% | 700 |
| 2025/07/29 | 1,257 | 1,257 | 1,242 | 1,242 | -23 | -1.8% | 900 |
| 2025/07/28 | 1,279 | 1,295 | 1,253 | 1,265 | -29 | -2.2% | 2,200 |
| 2025/07/25 | 1,337 | 1,337 | 1,250 | 1,294 | +46 | +3.7% | 47,600 |
| 2025/07/24 | 1,225 | 1,248 | 1,217 | 1,248 | +28 | +2.3% | 4,900 |
| 2025/07/23 | 1,207 | 1,220 | 1,207 | 1,220 | ±0 | ±0% | 4,400 |
| 2025/07/22 | 1,209 | 1,225 | 1,200 | 1,220 | +15 | +1.2% | 4,100 |
| 2025/07/18 | 1,195 | 1,205 | 1,188 | 1,205 | +7 | +0.6% | 5,800 |
| 2025/07/17 | 1,195 | 1,198 | 1,186 | 1,198 | +3 | +0.3% | 1,600 |
| 2025/07/16 | 1,180 | 1,197 | 1,177 | 1,195 | -3 | -0.3% | 1,300 |
| 2025/07/15 | 1,189 | 1,198 | 1,173 | 1,198 | +29 | +2.5% | 23,500 |
| 2025/07/14 | 1,177 | 1,177 | 1,162 | 1,169 | +9 | +0.8% | 600 |
| 2025/07/11 | 1,161 | 1,161 | 1,160 | 1,160 | +4 | +0.3% | 1,200 |
| 2025/07/10 | 1,170 | 1,170 | 1,151 | 1,156 | +5 | +0.4% | 1,000 |
| 2025/07/09 | 1,166 | 1,166 | 1,151 | 1,151 | -15 | -1.3% | 2,100 |
| 2025/07/08 | 1,159 | 1,177 | 1,159 | 1,166 | +8 | +0.7% | 2,700 |
| 2025/07/07 | 1,158 | 1,158 | 1,151 | 1,158 | - | - | 700 |
| 2025/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/03 | 1,140 | 1,149 | 1,140 | 1,148 | +11 | +1% | 4,400 |
| 2025/07/02 | 1,137 | 1,137 | 1,128 | 1,137 | +9 | +0.8% | 500 |
| 2025/07/01 | 1,121 | 1,135 | 1,121 | 1,128 | +7 | +0.6% | 3,500 |
| 2025/06/30 | 1,130 | 1,130 | 1,121 | 1,121 | -9 | -0.8% | 400 |
| 2025/06/27 | 1,110 | 1,130 | 1,110 | 1,130 | +20 | +1.8% | 17,400 |
| 2025/06/26 | 1,115 | 1,115 | 1,110 | 1,110 | -5 | -0.4% | 600 |
| 2025/06/25 | 1,124 | 1,124 | 1,115 | 1,115 | -8 | -0.7% | 5,800 |
| 2025/06/24 | 1,119 | 1,123 | 1,118 | 1,123 | +3 | +0.3% | 2,400 |
| 2025/06/23 | 1,122 | 1,122 | 1,115 | 1,120 | +6 | +0.5% | 1,300 |
| 2025/06/20 | 1,111 | 1,118 | 1,111 | 1,114 | +9 | +0.8% | 1,900 |
| 2025/06/19 | 1,122 | 1,122 | 1,105 | 1,105 | -17 | -1.5% | 8,900 |
| 2025/06/18 | 1,120 | 1,122 | 1,118 | 1,122 | +3 | +0.3% | 2,300 |
| 2025/06/17 | 1,121 | 1,122 | 1,118 | 1,119 | -2 | -0.2% | 3,600 |
| 2025/06/16 | 1,125 | 1,125 | 1,121 | 1,121 | -4 | -0.4% | 1,300 |
| 2025/06/13 | 1,128 | 1,131 | 1,120 | 1,125 | +27 | +2.5% | 5,500 |
| 2025/06/12 | 1,100 | 1,100 | 1,098 | 1,098 | -2 | -0.2% | 1,200 |
| 2025/06/11 | 1,101 | 1,101 | 1,100 | 1,100 | ±0 | ±0% | 500 |
| 2025/06/10 | 1,084 | 1,105 | 1,084 | 1,100 | +21 | +1.9% | 7,900 |
| 2025/06/09 | 1,080 | 1,080 | 1,079 | 1,079 | -2 | -0.2% | 8,100 |
| 2025/06/06 | 1,081 | 1,082 | 1,081 | 1,081 | ±0 | ±0% | 2,000 |
| 2025/06/05 | 1,082 | 1,082 | 1,081 | 1,081 | -1 | -0.1% | 1,800 |
| 2025/06/04 | 1,084 | 1,084 | 1,080 | 1,082 | -5 | -0.5% | 2,300 |
| 2025/06/03 | 1,083 | 1,088 | 1,083 | 1,087 | +7 | +0.6% | 500 |
| 2025/06/02 | 1,080 | 1,088 | 1,079 | 1,080 | +1 | +0.1% | 2,400 |
| 2025/05/30 | 1,089 | 1,089 | 1,078 | 1,079 | -2 | -0.2% | 1,800 |
| 2025/05/29 | 1,079 | 1,081 | 1,078 | 1,081 | +1 | +0.1% | 1,000 |
| 2025/05/28 | 1,079 | 1,082 | 1,079 | 1,080 | +2 | +0.2% | 1,300 |
| 2025/05/27 | 1,079 | 1,079 | 1,078 | 1,078 | -4 | -0.4% | 300 |
| 2025/05/26 | 1,093 | 1,093 | 1,076 | 1,082 | +9 | +0.8% | 7,400 |
| 2025/05/23 | 1,075 | 1,086 | 1,073 | 1,073 | -1 | -0.1% | 1,700 |
| 2025/05/22 | 1,082 | 1,086 | 1,074 | 1,074 | -10 | -0.9% | 1,500 |
1～
50
件表示中 / 182件
類似銘柄と比較する
現在ご覧いただいている「グリーンクロス」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 |
|---|---|---|---|---|---|---|---|---|
| グリーンクロス | 123,000円 | +7.3% | +4.3% | 3.01% | 8.59倍 | 0.92倍 |
|
工事安全機材の販売、レンタル。西日本地盤だが、関東など営業エリア拡大。看板の製作・修繕も |
| バリュエンスＨ | 83,600円 | +3.4% | - | 0.60% | 27.48倍 | 1.57倍 |
|
中古ブランド品大手。店舗は買い取り主力で販売は自社オークション主。小売り、ＥＣも強化 |
| 農総研 | 51,600円 | +10.8% | +98.0% | 0.00% | 82.03倍 | 10.64倍 |
|
野菜・果物の直売所事業が主柱。全国の生産者から農産物を集荷し、スーパーなど小売店で販売 |
| 丸紅リース | 321,500円 | +7.4% | +2.8% | 4.45% | 7.91倍 | 0.61倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
| ソマール | 555,000円 | +5.1% | -1.5% | 1.80% | 5.78倍 | 0.53倍 |
|
製紙、電子、自動車、情報関連業界向け機能性化学材料が主体。自社製品の強化も継続して展開 |
市場注目の銘柄
チャート関連のコラム
