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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 1,177 | 1,187 | 1,105 | 1,117 | -40 | -3.5% | 60,100 |
| 2015/10/26 | 1,153 | 1,170 | 1,138 | 1,157 | +30 | +2.7% | 34,300 |
| 2015/10/23 | 1,110 | 1,128 | 1,110 | 1,127 | +25 | +2.3% | 28,600 |
| 2015/10/22 | 1,099 | 1,112 | 1,098 | 1,102 | +4 | +0.4% | 17,500 |
| 2015/10/21 | 1,091 | 1,099 | 1,082 | 1,098 | +9 | +0.8% | 19,000 |
| 2015/10/20 | 1,090 | 1,096 | 1,080 | 1,089 | -4 | -0.4% | 25,700 |
| 2015/10/19 | 1,091 | 1,105 | 1,084 | 1,093 | +2 | +0.2% | 11,600 |
| 2015/10/16 | 1,100 | 1,117 | 1,084 | 1,091 | -4 | -0.4% | 26,700 |
| 2015/10/15 | 1,070 | 1,095 | 1,070 | 1,095 | +13 | +1.2% | 14,700 |
| 2015/10/14 | 1,113 | 1,113 | 1,078 | 1,082 | -29 | -2.6% | 19,200 |
| 2015/10/13 | 1,115 | 1,118 | 1,105 | 1,111 | -4 | -0.4% | 16,700 |
| 2015/10/09 | 1,106 | 1,124 | 1,103 | 1,115 | +23 | +2.1% | 25,600 |
| 2015/10/08 | 1,112 | 1,114 | 1,082 | 1,092 | -4 | -0.4% | 34,900 |
| 2015/10/07 | 1,089 | 1,103 | 1,077 | 1,096 | +7 | +0.6% | 20,700 |
| 2015/10/06 | 1,081 | 1,111 | 1,081 | 1,089 | +9 | +0.8% | 21,300 |
| 2015/10/05 | 1,077 | 1,087 | 1,068 | 1,080 | +2 | +0.2% | 14,700 |
| 2015/10/02 | 1,039 | 1,081 | 1,032 | 1,078 | +35 | +3.4% | 27,900 |
| 2015/10/01 | 1,035 | 1,054 | 1,030 | 1,043 | +15 | +1.5% | 30,600 |
| 2015/09/30 | 1,025 | 1,049 | 1,015 | 1,028 | +12 | +1.2% | 20,700 |
| 2015/09/29 | 1,042 | 1,050 | 1,014 | 1,016 | -37 | -3.5% | 46,400 |
| 2015/09/28 | 1,065 | 1,067 | 1,040 | 1,053 | -24 | -2.2% | 26,500 |
| 2015/09/25 | 1,049 | 1,079 | 1,049 | 1,077 | +19 | +1.8% | 44,300 |
| 2015/09/24 | 1,075 | 1,098 | 1,058 | 1,058 | -20 | -1.9% | 58,300 |
| 2015/09/18 | 1,076 | 1,086 | 1,061 | 1,078 | -17 | -1.6% | 24,600 |
| 2015/09/17 | 1,088 | 1,104 | 1,080 | 1,095 | +22 | +2.1% | 38,700 |
| 2015/09/16 | 1,047 | 1,073 | 1,047 | 1,073 | +30 | +2.9% | 31,500 |
| 2015/09/15 | 1,047 | 1,056 | 1,042 | 1,043 | -2 | -0.2% | 16,500 |
| 2015/09/14 | 1,048 | 1,065 | 1,036 | 1,045 | -2 | -0.2% | 41,000 |
| 2015/09/11 | 1,021 | 1,052 | 1,021 | 1,047 | +26 | +2.5% | 57,300 |
| 2015/09/10 | 997 | 1,027 | 995 | 1,021 | +8 | +0.8% | 28,200 |
| 2015/09/09 | 979 | 1,015 | 978 | 1,013 | +62 | +6.5% | 50,300 |
| 2015/09/08 | 990 | 998 | 948 | 951 | -45 | -4.5% | 71,100 |
| 2015/09/07 | 1,049 | 1,060 | 990 | 996 | -64 | -6% | 71,300 |
| 2015/09/04 | 1,075 | 1,092 | 1,045 | 1,060 | -1 | -0.1% | 61,300 |
| 2015/09/03 | 1,050 | 1,070 | 1,040 | 1,061 | +41 | +4% | 50,900 |
| 2015/09/02 | 1,035 | 1,068 | 1,016 | 1,020 | -29 | -2.8% | 69,200 |
| 2015/09/01 | 1,098 | 1,100 | 1,046 | 1,049 | -41 | -3.8% | 54,400 |
| 2015/08/31 | 1,091 | 1,100 | 1,072 | 1,090 | ±0 | ±0% | 34,700 |
| 2015/08/28 | 1,060 | 1,103 | 1,060 | 1,090 | +39 | +3.7% | 52,500 |
| 2015/08/27 | 1,064 | 1,082 | 1,049 | 1,051 | +5 | +0.5% | 38,900 |
| 2015/08/26 | 1,044 | 1,067 | 1,022 | 1,046 | +1 | +0.1% | 85,900 |
| 2015/08/25 | 973 | 1,129 | 952 | 1,045 | +27 | +2.7% | 170,000 |
| 2015/08/24 | 1,051 | 1,088 | 1,005 | 1,018 | -92 | -8.3% | 85,400 |
| 2015/08/21 | 1,112 | 1,130 | 1,110 | 1,110 | -48 | -4.1% | 63,800 |
| 2015/08/20 | 1,167 | 1,174 | 1,156 | 1,158 | -16 | -1.4% | 33,900 |
| 2015/08/19 | 1,200 | 1,201 | 1,169 | 1,174 | -32 | -2.7% | 39,300 |
| 2015/08/18 | 1,212 | 1,220 | 1,202 | 1,206 | +1 | +0.1% | 25,000 |
| 2015/08/17 | 1,199 | 1,210 | 1,188 | 1,205 | +7 | +0.6% | 24,800 |
| 2015/08/14 | 1,207 | 1,207 | 1,191 | 1,198 | -4 | -0.3% | 32,500 |
| 2015/08/13 | 1,203 | 1,222 | 1,196 | 1,202 | -9 | -0.7% | 30,600 |
2401～
2450
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
