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 |
|---|---|---|---|---|---|---|---|
| 2010/07/08 | 320 | 326 | 320 | 322 | +4 | +1.3% | 8,300 |
| 2010/07/07 | 328 | 332 | 318 | 318 | -4 | -1.2% | 12,100 |
| 2010/07/06 | 320 | 323 | 317 | 322 | +10 | +3.2% | 17,400 |
| 2010/07/05 | 310 | 315 | 310 | 312 | -1 | -0.3% | 20,600 |
| 2010/07/02 | 326 | 326 | 312 | 313 | -14 | -4.3% | 27,400 |
| 2010/07/01 | 330 | 330 | 326 | 327 | -2 | -0.6% | 9,600 |
| 2010/06/30 | 328 | 333 | 325 | 329 | ±0 | ±0% | 13,300 |
| 2010/06/29 | 328 | 330 | 321 | 329 | +2 | +0.6% | 15,200 |
| 2010/06/28 | 317 | 328 | 317 | 327 | +3 | +0.9% | 10,000 |
| 2010/06/25 | 321 | 328 | 321 | 324 | ±0 | ±0% | 16,000 |
| 2010/06/24 | 323 | 328 | 322 | 324 | +4 | +1.3% | 17,300 |
| 2010/06/23 | 317 | 324 | 317 | 320 | +3 | +0.9% | 17,700 |
| 2010/06/22 | 317 | 318 | 314 | 317 | ±0 | ±0% | 13,000 |
| 2010/06/21 | 312 | 318 | 312 | 317 | +5 | +1.6% | 12,300 |
| 2010/06/18 | 311 | 314 | 311 | 312 | +1 | +0.3% | 14,000 |
| 2010/06/17 | 316 | 316 | 311 | 311 | -5 | -1.6% | 18,300 |
| 2010/06/16 | 315 | 316 | 313 | 316 | +3 | +1% | 15,100 |
| 2010/06/15 | 317 | 317 | 311 | 313 | -3 | -0.9% | 16,900 |
| 2010/06/14 | 319 | 319 | 316 | 316 | +1 | +0.3% | 5,000 |
| 2010/06/11 | 323 | 323 | 315 | 315 | -3 | -0.9% | 22,400 |
| 2010/06/10 | 324 | 324 | 318 | 318 | ±0 | ±0% | 6,000 |
| 2010/06/09 | 320 | 320 | 317 | 318 | ±0 | ±0% | 3,700 |
| 2010/06/08 | 315 | 323 | 315 | 318 | ±0 | ±0% | 12,100 |
| 2010/06/07 | 320 | 322 | 317 | 318 | -3 | -0.9% | 14,900 |
| 2010/06/04 | 324 | 324 | 321 | 321 | -3 | -0.9% | 8,300 |
| 2010/06/03 | 324 | 326 | 324 | 324 | +2 | +0.6% | 4,700 |
| 2010/06/02 | 321 | 324 | 321 | 322 | -1 | -0.3% | 3,300 |
| 2010/06/01 | 325 | 328 | 322 | 323 | +1 | +0.3% | 7,500 |
| 2010/05/31 | 322 | 324 | 321 | 322 | -4 | -1.2% | 17,300 |
| 2010/05/28 | 327 | 333 | 325 | 326 | -1 | -0.3% | 16,300 |
| 2010/05/27 | 334 | 334 | 325 | 327 | -12 | -3.5% | 18,600 |
| 2010/05/26 | 340 | 341 | 339 | 339 | ±0 | ±0% | 11,100 |
| 2010/05/25 | 363 | 365 | 336 | 339 | -21 | -5.8% | 27,000 |
| 2010/05/24 | 360 | 363 | 353 | 360 | +12 | +3.4% | 20,800 |
| 2010/05/21 | 341 | 356 | 341 | 348 | +4 | +1.2% | 14,500 |
| 2010/05/20 | 341 | 345 | 341 | 344 | -1 | -0.3% | 5,300 |
| 2010/05/19 | 350 | 350 | 345 | 345 | -6 | -1.7% | 12,700 |
| 2010/05/18 | 356 | 359 | 350 | 351 | -5 | -1.4% | 9,200 |
| 2010/05/17 | 361 | 361 | 356 | 356 | -5 | -1.4% | 12,400 |
| 2010/05/14 | 360 | 369 | 359 | 361 | -2 | -0.6% | 14,100 |
| 2010/05/13 | 368 | 368 | 361 | 363 | -8 | -2.2% | 13,800 |
| 2010/05/12 | 369 | 371 | 369 | 371 | +4 | +1.1% | 6,500 |
| 2010/05/11 | 368 | 370 | 366 | 367 | +1 | +0.3% | 8,000 |
| 2010/05/10 | 365 | 369 | 364 | 366 | -1 | -0.3% | 15,000 |
| 2010/05/07 | 365 | 371 | 364 | 367 | -11 | -2.9% | 17,600 |
| 2010/05/06 | 380 | 381 | 372 | 378 | -10 | -2.6% | 15,500 |
| 2010/04/30 | 380 | 394 | 380 | 388 | +10 | +2.6% | 35,000 |
| 2010/04/28 | 384 | 384 | 378 | 378 | -8 | -2.1% | 10,100 |
| 2010/04/27 | 387 | 390 | 386 | 386 | +1 | +0.3% | 12,500 |
| 2010/04/26 | 384 | 385 | 380 | 385 | +5 | +1.3% | 19,700 |
3701～
3750
件表示中 / 3767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 | 137,700円 | -0.5% | +3.0% | 4.14% | 9.65倍 | 0.70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 |
| テンポスＨＤ | 342,500円 | +22.6% | +27.2% | 0.26% | 19.25倍 | 2.60倍 |
|
中古厨房機器の再生販売が主力。不動産紹介、内装工事も強化中。人材派遣や外食も展開 |
| モリト | 157,600円 | +15.4% | +9.9% | 4.38% | 14.70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 |
| 八洲電機 | 211,800円 | +2.9% | +6.1% | 1.89% | 11.28倍 | 1.47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 |
| 進 和 | 333,500円 | +4.1% | +8.9% | 3.36% | 14.90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 |
市場注目の銘柄
チャート関連のコラム
