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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/05/21 | 1,088 | 1,088 | 1,084 | 1,084 | -4 | -0.4% | 1,300 |
| 2025/05/20 | 1,077 | 1,094 | 1,076 | 1,088 | +17 | +1.6% | 1,200 |
| 2025/05/19 | 1,073 | 1,073 | 1,066 | 1,071 | -6 | -0.6% | 1,900 |
| 2025/05/16 | 1,077 | 1,080 | 1,076 | 1,077 | ±0 | ±0% | 800 |
| 2025/05/15 | 1,080 | 1,080 | 1,077 | 1,077 | -3 | -0.3% | 1,400 |
| 2025/05/14 | 1,098 | 1,098 | 1,080 | 1,080 | -6 | -0.6% | 2,200 |
| 2025/05/13 | 1,088 | 1,090 | 1,076 | 1,086 | ±0 | ±0% | 3,100 |
| 2025/05/12 | 1,089 | 1,098 | 1,070 | 1,086 | +9 | +0.8% | 5,800 |
| 2025/05/09 | 1,081 | 1,094 | 1,077 | 1,077 | -3 | -0.3% | 3,000 |
| 2025/05/08 | 1,085 | 1,086 | 1,080 | 1,080 | -1 | -0.1% | 3,000 |
| 2025/05/07 | 1,090 | 1,091 | 1,081 | 1,081 | -2 | -0.2% | 2,400 |
| 2025/05/02 | 1,084 | 1,110 | 1,081 | 1,083 | ±0 | ±0% | 1,800 |
| 2025/05/01 | 1,085 | 1,088 | 1,081 | 1,083 | -3 | -0.3% | 2,700 |
| 2025/04/30 | 1,090 | 1,090 | 1,081 | 1,086 | +2 | +0.2% | 5,400 |
| 2025/04/28 | 1,076 | 1,107 | 1,076 | 1,084 | -37 | -3.3% | 116,400 |
| 2025/04/25 | 1,144 | 1,144 | 1,112 | 1,121 | -9 | -0.8% | 12,100 |
| 2025/04/24 | 1,128 | 1,141 | 1,127 | 1,130 | -7 | -0.6% | 1,300 |
| 2025/04/23 | 1,132 | 1,137 | 1,126 | 1,137 | +1 | +0.1% | 1,600 |
| 2025/04/22 | 1,141 | 1,145 | 1,136 | 1,136 | -4 | -0.4% | 1,800 |
1～
50
件表示中 / 163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 | 114,800円 | +7.3% | +4.3% | 3.22% | 7.96倍 | 0.85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 |
| ソマール | 545,000円 | +5.1% | -1.5% | 1.83% | 5.68倍 | 0.52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 |
| 富士興 | 120,000円 | +20.0% | -2.7% | 5.17% | 15.82倍 | 0.82倍 |
|
ＥＮＥＯＳ系石油販社。主力は灯油やＡ重油。北海道でＬＰガス、建機レンタル、リサイクルも |
| 丸紅リース | 301,500円 | +7.4% | +2.8% | 4.74% | 7.42倍 | 0.57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 |
| Ｍｉｓｕｍｉ | 167,800円 | +4.2% | -6.7% | 2.98% | 15.24倍 | 0.49倍 |
|
南九州地盤のＥＮＥＯＳ（旧新日石）系有力特約店で石油関連、ＬＰＧが柱。外食、書籍、ＰＣも |
市場注目の銘柄
チャート関連のコラム
