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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 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 |
| 2015/04/14 | 1,331 | 1,347 | 1,330 | 1,336 | +2 | +0.1% | 84,600 |
| 2015/04/13 | 1,343 | 1,347 | 1,326 | 1,334 | -10 | -0.7% | 83,300 |
| 2015/04/10 | 1,334 | 1,352 | 1,326 | 1,344 | +1 | +0.1% | 66,500 |
| 2015/04/09 | 1,350 | 1,350 | 1,335 | 1,343 | +8 | +0.6% | 76,900 |
| 2015/04/08 | 1,356 | 1,357 | 1,333 | 1,335 | -12 | -0.9% | 78,800 |
| 2015/04/07 | 1,347 | 1,360 | 1,327 | 1,347 | +17 | +1.3% | 114,100 |
| 2015/04/06 | 1,355 | 1,355 | 1,322 | 1,330 | -27 | -2% | 112,700 |
| 2015/04/03 | 1,345 | 1,374 | 1,330 | 1,357 | +13 | +1% | 113,000 |
| 2015/04/02 | 1,318 | 1,358 | 1,314 | 1,344 | +36 | +2.8% | 119,000 |
| 2015/04/01 | 1,301 | 1,319 | 1,291 | 1,308 | +17 | +1.3% | 107,500 |
| 2015/03/31 | 1,289 | 1,322 | 1,284 | 1,291 | +5 | +0.4% | 118,200 |
| 2015/03/30 | 1,300 | 1,300 | 1,278 | 1,286 | -22 | -1.7% | 125,000 |
| 2015/03/27 | 1,321 | 1,344 | 1,290 | 1,308 | -45 | -3.3% | 155,800 |
| 2015/03/26 | 1,361 | 1,362 | 1,330 | 1,353 | -8 | -0.6% | 196,800 |
| 2015/03/25 | 1,346 | 1,384 | 1,346 | 1,361 | +20 | +1.5% | 194,300 |
| 2015/03/24 | 1,334 | 1,342 | 1,328 | 1,341 | +14 | +1.1% | 80,100 |
| 2015/03/23 | 1,321 | 1,338 | 1,320 | 1,327 | +9 | +0.7% | 70,600 |
| 2015/03/20 | 1,315 | 1,320 | 1,310 | 1,318 | -3 | -0.2% | 64,300 |
| 2015/03/19 | 1,320 | 1,328 | 1,316 | 1,321 | -10 | -0.8% | 67,600 |
2501～
2550
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
