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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 1,230 | 1,239 | 1,205 | 1,211 | -31 | -2.5% | 36,900 |
| 2015/08/11 | 1,260 | 1,264 | 1,230 | 1,242 | -12 | -1% | 22,100 |
| 2015/08/10 | 1,265 | 1,271 | 1,245 | 1,254 | -13 | -1% | 54,200 |
| 2015/08/07 | 1,272 | 1,273 | 1,248 | 1,267 | -21 | -1.6% | 41,300 |
| 2015/08/06 | 1,276 | 1,293 | 1,262 | 1,288 | +42 | +3.4% | 112,500 |
| 2015/08/05 | 1,210 | 1,257 | 1,210 | 1,246 | +43 | +3.6% | 84,200 |
| 2015/08/04 | 1,201 | 1,205 | 1,186 | 1,203 | +3 | +0.3% | 58,000 |
| 2015/08/03 | 1,204 | 1,210 | 1,185 | 1,200 | +5 | +0.4% | 56,400 |
| 2015/07/31 | 1,191 | 1,204 | 1,171 | 1,195 | -3 | -0.3% | 103,900 |
| 2015/07/30 | 1,237 | 1,259 | 1,188 | 1,198 | -57 | -4.5% | 89,000 |
| 2015/07/29 | 1,293 | 1,293 | 1,235 | 1,255 | -24 | -1.9% | 41,000 |
| 2015/07/28 | 1,269 | 1,287 | 1,232 | 1,279 | +5 | +0.4% | 55,200 |
| 2015/07/27 | 1,290 | 1,294 | 1,270 | 1,274 | -17 | -1.3% | 67,000 |
| 2015/07/24 | 1,288 | 1,295 | 1,277 | 1,291 | +3 | +0.2% | 36,400 |
| 2015/07/23 | 1,283 | 1,295 | 1,278 | 1,288 | +5 | +0.4% | 16,900 |
| 2015/07/22 | 1,291 | 1,291 | 1,276 | 1,283 | -8 | -0.6% | 24,200 |
| 2015/07/21 | 1,294 | 1,297 | 1,286 | 1,291 | +5 | +0.4% | 27,200 |
| 2015/07/17 | 1,301 | 1,303 | 1,274 | 1,286 | -14 | -1.1% | 24,000 |
| 2015/07/16 | 1,319 | 1,323 | 1,281 | 1,300 | -6 | -0.5% | 68,200 |
| 2015/07/15 | 1,270 | 1,306 | 1,269 | 1,306 | +50 | +4% | 136,200 |
| 2015/07/14 | 1,256 | 1,264 | 1,246 | 1,256 | +20 | +1.6% | 25,200 |
| 2015/07/13 | 1,227 | 1,242 | 1,227 | 1,236 | +22 | +1.8% | 22,400 |
| 2015/07/10 | 1,225 | 1,240 | 1,211 | 1,214 | -2 | -0.2% | 50,500 |
| 2015/07/09 | 1,166 | 1,221 | 1,126 | 1,216 | -4 | -0.3% | 101,300 |
| 2015/07/08 | 1,271 | 1,276 | 1,217 | 1,220 | -57 | -4.5% | 91,700 |
| 2015/07/07 | 1,295 | 1,298 | 1,271 | 1,277 | +5 | +0.4% | 45,300 |
| 2015/07/06 | 1,296 | 1,297 | 1,268 | 1,272 | -26 | -2% | 69,500 |
| 2015/07/03 | 1,305 | 1,306 | 1,286 | 1,298 | -6 | -0.5% | 55,500 |
| 2015/07/02 | 1,325 | 1,325 | 1,290 | 1,304 | +6 | +0.5% | 60,000 |
| 2015/07/01 | 1,274 | 1,303 | 1,260 | 1,298 | +40 | +3.2% | 87,100 |
| 2015/06/30 | 1,246 | 1,260 | 1,243 | 1,258 | +4 | +0.3% | 63,700 |
| 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 |
2451～
2500
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
