ジェコスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,365 | 1,365 | 1,343 | 1,347 | -7 | -0.5% | 24,800 |
| 2018/01/24 | 1,356 | 1,361 | 1,350 | 1,354 | -2 | -0.1% | 31,000 |
| 2018/01/23 | 1,378 | 1,378 | 1,352 | 1,356 | -9 | -0.7% | 32,500 |
| 2018/01/22 | 1,382 | 1,386 | 1,359 | 1,365 | -17 | -1.2% | 32,000 |
| 2018/01/19 | 1,380 | 1,391 | 1,377 | 1,382 | +3 | +0.2% | 21,400 |
| 2018/01/18 | 1,395 | 1,398 | 1,379 | 1,379 | -12 | -0.9% | 42,800 |
| 2018/01/17 | 1,400 | 1,405 | 1,391 | 1,391 | -14 | -1% | 25,200 |
| 2018/01/16 | 1,414 | 1,417 | 1,394 | 1,405 | -19 | -1.3% | 30,900 |
| 2018/01/15 | 1,430 | 1,437 | 1,421 | 1,424 | +8 | +0.6% | 27,400 |
| 2018/01/12 | 1,400 | 1,419 | 1,398 | 1,416 | +15 | +1.1% | 31,200 |
| 2018/01/11 | 1,398 | 1,404 | 1,397 | 1,401 | +3 | +0.2% | 17,600 |
| 2018/01/10 | 1,409 | 1,409 | 1,398 | 1,398 | -4 | -0.3% | 15,600 |
| 2018/01/09 | 1,419 | 1,419 | 1,401 | 1,402 | -11 | -0.8% | 25,800 |
| 2018/01/05 | 1,414 | 1,418 | 1,408 | 1,413 | +1 | +0.1% | 18,700 |
| 2018/01/04 | 1,407 | 1,417 | 1,405 | 1,412 | +17 | +1.2% | 31,900 |
| 2017/12/29 | 1,397 | 1,398 | 1,389 | 1,395 | -2 | -0.1% | 15,000 |
| 2017/12/28 | 1,400 | 1,404 | 1,393 | 1,397 | -3 | -0.2% | 25,100 |
| 2017/12/27 | 1,393 | 1,405 | 1,390 | 1,400 | +6 | +0.4% | 26,600 |
| 2017/12/26 | 1,391 | 1,407 | 1,391 | 1,394 | +11 | +0.8% | 40,500 |
| 2017/12/25 | 1,382 | 1,392 | 1,378 | 1,383 | +13 | +0.9% | 26,500 |
| 2017/12/22 | 1,368 | 1,383 | 1,368 | 1,370 | +1 | +0.1% | 27,000 |
| 2017/12/21 | 1,375 | 1,384 | 1,369 | 1,369 | -5 | -0.4% | 49,700 |
| 2017/12/20 | 1,390 | 1,393 | 1,374 | 1,374 | -17 | -1.2% | 35,800 |
| 2017/12/19 | 1,407 | 1,407 | 1,391 | 1,391 | -3 | -0.2% | 31,900 |
| 2017/12/18 | 1,386 | 1,412 | 1,386 | 1,394 | +14 | +1% | 43,100 |
| 2017/12/15 | 1,381 | 1,388 | 1,366 | 1,380 | -3 | -0.2% | 27,100 |
| 2017/12/14 | 1,389 | 1,396 | 1,373 | 1,383 | -1 | -0.1% | 32,700 |
| 2017/12/13 | 1,404 | 1,404 | 1,378 | 1,384 | -20 | -1.4% | 42,800 |
| 2017/12/12 | 1,405 | 1,409 | 1,391 | 1,404 | +1 | +0.1% | 35,700 |
| 2017/12/11 | 1,425 | 1,425 | 1,395 | 1,403 | -14 | -1% | 29,600 |
| 2017/12/08 | 1,402 | 1,429 | 1,402 | 1,417 | -6 | -0.4% | 33,800 |
| 2017/12/07 | 1,420 | 1,437 | 1,418 | 1,423 | +5 | +0.4% | 26,400 |
| 2017/12/06 | 1,418 | 1,439 | 1,390 | 1,418 | -6 | -0.4% | 73,900 |
| 2017/12/05 | 1,407 | 1,435 | 1,401 | 1,424 | +25 | +1.8% | 64,900 |
| 2017/12/04 | 1,405 | 1,412 | 1,397 | 1,399 | -1 | -0.1% | 30,100 |
| 2017/12/01 | 1,404 | 1,405 | 1,393 | 1,400 | -6 | -0.4% | 32,000 |
| 2017/11/30 | 1,391 | 1,411 | 1,378 | 1,406 | +19 | +1.4% | 42,500 |
| 2017/11/29 | 1,382 | 1,398 | 1,379 | 1,387 | +18 | +1.3% | 32,300 |
| 2017/11/28 | 1,361 | 1,385 | 1,350 | 1,369 | +3 | +0.2% | 27,600 |
| 2017/11/27 | 1,346 | 1,368 | 1,346 | 1,366 | +21 | +1.6% | 37,500 |
| 2017/11/24 | 1,340 | 1,354 | 1,326 | 1,345 | -12 | -0.9% | 32,200 |
| 2017/11/22 | 1,359 | 1,367 | 1,354 | 1,357 | -1 | -0.1% | 28,200 |
| 2017/11/21 | 1,350 | 1,363 | 1,343 | 1,358 | +22 | +1.6% | 41,800 |
| 2017/11/20 | 1,309 | 1,340 | 1,309 | 1,336 | +18 | +1.4% | 30,200 |
| 2017/11/17 | 1,329 | 1,337 | 1,310 | 1,318 | +8 | +0.6% | 41,400 |
| 2017/11/16 | 1,293 | 1,318 | 1,292 | 1,310 | ±0 | ±0% | 35,100 |
| 2017/11/15 | 1,350 | 1,350 | 1,292 | 1,310 | -47 | -3.5% | 61,000 |
| 2017/11/14 | 1,360 | 1,369 | 1,344 | 1,357 | -7 | -0.5% | 38,700 |
| 2017/11/13 | 1,378 | 1,380 | 1,362 | 1,364 | -34 | -2.4% | 58,000 |
| 2017/11/10 | 1,392 | 1,424 | 1,390 | 1,398 | -22 | -1.5% | 74,200 |
1851～
1900
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「ジェコス」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 |
|---|---|---|---|---|---|---|---|---|
| ジェコス | 139,000円 | -0.5% | +3.0% | 4.10% | 9.74倍 | 0.71倍 |
|
仮設鋼材リースの最大手。建機レンタルでも大手、旧川崎製鉄（現ＪＦＥ）系。工事にも実績 |
| 八洲電機 | 218,000円 | +2.9% | +6.1% | 1.83% | 11.61倍 | 1.52倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| モリト | 157,100円 | +15.4% | +9.9% | 4.39% | 14.65倍 | 1.00倍 |
|
１９０８年創業の服飾付属品の大手、米社買収で金属ホックは世界首位級。自動車内装部品等も |
| 進 和 | 332,000円 | +4.1% | +8.9% | 3.37% | 14.83倍 | 1.04倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
| 三洋貿易 | 156,800円 | +2.1% | -5.1% | 3.64% | 9.22倍 | 0.90倍 |
|
ゴム・化学品商社。営業員の４割が技術系でメーカー機能も有す。自動車向け主軸。海外強化中 |
市場注目の銘柄
チャート関連のコラム
