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 |
|---|---|---|---|---|---|---|---|
| 2015/06/29 | 1,270 | 1,276 | 1,252 | 1,254 | -30 | -2.3% | 68,200 |
| 2015/06/26 | 1,282 | 1,291 | 1,275 | 1,284 | ±0 | ±0% | 42,300 |
| 2015/06/25 | 1,289 | 1,292 | 1,282 | 1,284 | -12 | -0.9% | 38,300 |
| 2015/06/24 | 1,295 | 1,307 | 1,291 | 1,296 | +3 | +0.2% | 58,600 |
| 2015/06/23 | 1,292 | 1,300 | 1,285 | 1,293 | +1 | +0.1% | 48,300 |
| 2015/06/22 | 1,307 | 1,307 | 1,282 | 1,292 | -7 | -0.5% | 48,300 |
| 2015/06/19 | 1,266 | 1,307 | 1,266 | 1,299 | +37 | +2.9% | 73,400 |
| 2015/06/18 | 1,280 | 1,280 | 1,261 | 1,262 | -10 | -0.8% | 65,400 |
| 2015/06/17 | 1,277 | 1,285 | 1,271 | 1,272 | +1 | +0.1% | 51,400 |
| 2015/06/16 | 1,292 | 1,295 | 1,271 | 1,271 | -24 | -1.9% | 88,000 |
| 2015/06/15 | 1,302 | 1,318 | 1,287 | 1,295 | -10 | -0.8% | 63,800 |
| 2015/06/12 | 1,301 | 1,315 | 1,296 | 1,305 | +17 | +1.3% | 77,900 |
| 2015/06/11 | 1,286 | 1,302 | 1,285 | 1,288 | +9 | +0.7% | 46,400 |
| 2015/06/10 | 1,295 | 1,313 | 1,278 | 1,279 | -16 | -1.2% | 115,600 |
| 2015/06/09 | 1,318 | 1,319 | 1,291 | 1,295 | -30 | -2.3% | 198,900 |
| 2015/06/08 | 1,347 | 1,347 | 1,325 | 1,325 | -13 | -1% | 70,500 |
| 2015/06/05 | 1,330 | 1,343 | 1,323 | 1,338 | +2 | +0.1% | 61,000 |
| 2015/06/04 | 1,327 | 1,348 | 1,326 | 1,336 | +4 | +0.3% | 70,500 |
| 2015/06/03 | 1,323 | 1,335 | 1,318 | 1,332 | +6 | +0.5% | 43,200 |
| 2015/06/02 | 1,330 | 1,338 | 1,321 | 1,326 | -6 | -0.5% | 94,900 |
| 2015/06/01 | 1,324 | 1,344 | 1,324 | 1,332 | +8 | +0.6% | 71,000 |
| 2015/05/29 | 1,335 | 1,338 | 1,322 | 1,324 | -22 | -1.6% | 125,600 |
| 2015/05/28 | 1,355 | 1,369 | 1,341 | 1,346 | -9 | -0.7% | 96,500 |
| 2015/05/27 | 1,333 | 1,363 | 1,322 | 1,355 | +25 | +1.9% | 123,900 |
| 2015/05/26 | 1,341 | 1,342 | 1,325 | 1,330 | -11 | -0.8% | 140,900 |
| 2015/05/25 | 1,350 | 1,363 | 1,337 | 1,341 | -20 | -1.5% | 136,200 |
| 2015/05/22 | 1,376 | 1,380 | 1,352 | 1,361 | -14 | -1% | 101,700 |
| 2015/05/21 | 1,401 | 1,403 | 1,372 | 1,375 | +4 | +0.3% | 138,500 |
| 2015/05/20 | 1,420 | 1,422 | 1,351 | 1,371 | -24 | -1.7% | 350,800 |
| 2015/05/19 | 1,402 | 1,410 | 1,377 | 1,395 | -13 | -0.9% | 257,600 |
| 2015/05/18 | 1,428 | 1,445 | 1,398 | 1,408 | -42 | -2.9% | 161,200 |
| 2015/05/15 | 1,471 | 1,493 | 1,447 | 1,450 | -25 | -1.7% | 96,900 |
| 2015/05/14 | 1,497 | 1,498 | 1,465 | 1,475 | -25 | -1.7% | 113,100 |
| 2015/05/13 | 1,505 | 1,518 | 1,494 | 1,500 | -18 | -1.2% | 98,100 |
| 2015/05/12 | 1,500 | 1,541 | 1,493 | 1,518 | -6 | -0.4% | 167,800 |
| 2015/05/11 | 1,540 | 1,546 | 1,507 | 1,524 | -2 | -0.1% | 123,500 |
| 2015/05/08 | 1,507 | 1,556 | 1,507 | 1,526 | +25 | +1.7% | 160,900 |
| 2015/05/07 | 1,440 | 1,525 | 1,430 | 1,501 | +53 | +3.7% | 213,700 |
| 2015/05/01 | 1,470 | 1,481 | 1,430 | 1,448 | -22 | -1.5% | 165,600 |
| 2015/04/30 | 1,473 | 1,506 | 1,455 | 1,470 | -18 | -1.2% | 287,100 |
| 2015/04/28 | 1,415 | 1,512 | 1,415 | 1,488 | +87 | +6.2% | 623,400 |
| 2015/04/27 | 1,353 | 1,407 | 1,347 | 1,401 | +57 | +4.2% | 614,300 |
| 2015/04/24 | 1,335 | 1,344 | 1,327 | 1,344 | +9 | +0.7% | 128,000 |
| 2015/04/23 | 1,346 | 1,346 | 1,328 | 1,335 | -3 | -0.2% | 93,900 |
| 2015/04/22 | 1,336 | 1,343 | 1,331 | 1,338 | +7 | +0.5% | 57,800 |
| 2015/04/21 | 1,336 | 1,336 | 1,321 | 1,331 | +14 | +1.1% | 58,900 |
| 2015/04/20 | 1,335 | 1,335 | 1,313 | 1,317 | -27 | -2% | 126,700 |
| 2015/04/17 | 1,358 | 1,365 | 1,337 | 1,344 | -14 | -1% | 99,500 |
| 2015/04/16 | 1,365 | 1,367 | 1,340 | 1,358 | -7 | -0.5% | 102,500 |
| 2015/04/15 | 1,336 | 1,385 | 1,331 | 1,365 | +29 | +2.2% | 243,100 |
2451～
2500
件表示中 / 3737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 | 121,500円 | -0.5% | +3.0% | 4.69% | 8.52倍 | 0.62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 |
| 進 和 | 310,500円 | +4.1% | +8.9% | 3.61% | 13.87倍 | 0.97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 | 145,600円 | +2.1% | -5.1% | 3.91% | 8.56倍 | 0.84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 |
| モリト | 136,600円 | +15.4% | +9.9% | 4.90% | 12.78倍 | 0.91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 |
| 杉本商 | 178,300円 | +4.7% | +1.9% | 3.03% | 17.03倍 | 0.93倍 |
|
機械・工具商社の大手。測定器具関連で高シェア。工作用器具、空油圧器具も販売。財務堅実 |
市場注目の銘柄
チャート関連のコラム
