グリーンエナジー＆カンパニーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/11/30 | 1,309 | 1,330 | 1,294 | 1,294 | -17 | -1.3% | 11,900 |
| 2017/11/29 | 1,325 | 1,350 | 1,306 | 1,311 | -14 | -1.1% | 11,700 |
| 2017/11/28 | 1,330 | 1,352 | 1,315 | 1,325 | -5 | -0.4% | 11,400 |
| 2017/11/27 | 1,387 | 1,387 | 1,310 | 1,330 | -32 | -2.3% | 20,900 |
| 2017/11/24 | 1,348 | 1,380 | 1,340 | 1,362 | +58 | +4.4% | 25,900 |
| 2017/11/22 | 1,322 | 1,324 | 1,291 | 1,304 | +12 | +0.9% | 8,900 |
| 2017/11/21 | 1,345 | 1,345 | 1,292 | 1,292 | -23 | -1.7% | 25,000 |
| 2017/11/20 | 1,283 | 1,315 | 1,270 | 1,315 | +44 | +3.5% | 18,700 |
| 2017/11/17 | 1,260 | 1,279 | 1,250 | 1,271 | +15 | +1.2% | 13,400 |
| 2017/11/16 | 1,215 | 1,272 | 1,210 | 1,256 | +12 | +1% | 24,200 |
| 2017/11/15 | 1,311 | 1,311 | 1,228 | 1,244 | -84 | -6.3% | 44,000 |
| 2017/11/14 | 1,371 | 1,371 | 1,310 | 1,328 | -51 | -3.7% | 28,900 |
| 2017/11/13 | 1,447 | 1,464 | 1,362 | 1,379 | -98 | -6.6% | 29,700 |
| 2017/11/10 | 1,480 | 1,480 | 1,430 | 1,477 | +47 | +3.3% | 40,800 |
| 2017/11/09 | 1,550 | 1,551 | 1,400 | 1,430 | -80 | -5.3% | 85,100 |
| 2017/11/08 | 1,439 | 1,546 | 1,421 | 1,510 | +86 | +6% | 135,100 |
| 2017/11/07 | 1,365 | 1,424 | 1,320 | 1,424 | +108 | +8.2% | 89,600 |
| 2017/11/06 | 1,395 | 1,396 | 1,290 | 1,316 | -41 | -3% | 74,000 |
| 2017/11/02 | 1,345 | 1,380 | 1,324 | 1,357 | +23 | +1.7% | 72,900 |
| 2017/11/01 | 1,253 | 1,336 | 1,245 | 1,334 | +91 | +7.3% | 72,100 |
| 2017/10/31 | 1,260 | 1,260 | 1,225 | 1,243 | -11 | -0.9% | 14,600 |
| 2017/10/30 | 1,209 | 1,255 | 1,198 | 1,254 | +57 | +4.8% | 34,400 |
| 2017/10/27 | 1,179 | 1,200 | 1,179 | 1,197 | +20 | +1.7% | 5,600 |
| 2017/10/26 | 1,182 | 1,188 | 1,170 | 1,177 | -5 | -0.4% | 4,900 |
| 2017/10/25 | 1,178 | 1,186 | 1,177 | 1,182 | +7 | +0.6% | 2,500 |
| 2017/10/24 | 1,170 | 1,175 | 1,160 | 1,175 | -19 | -1.6% | 19,900 |
| 2017/10/23 | 1,175 | 1,195 | 1,175 | 1,194 | -7 | -0.6% | 7,600 |
| 2017/10/20 | 1,209 | 1,209 | 1,201 | 1,201 | -8 | -0.7% | 2,300 |
| 2017/10/19 | 1,200 | 1,209 | 1,199 | 1,209 | +13 | +1.1% | 4,900 |
| 2017/10/18 | 1,202 | 1,210 | 1,190 | 1,196 | -16 | -1.3% | 10,700 |
| 2017/10/17 | 1,211 | 1,214 | 1,205 | 1,212 | +1 | +0.1% | 6,400 |
| 2017/10/16 | 1,214 | 1,215 | 1,210 | 1,211 | -5 | -0.4% | 3,800 |
| 2017/10/13 | 1,230 | 1,230 | 1,210 | 1,216 | -8 | -0.7% | 9,600 |
| 2017/10/12 | 1,220 | 1,230 | 1,220 | 1,224 | +2 | +0.2% | 5,000 |
| 2017/10/11 | 1,225 | 1,225 | 1,214 | 1,222 | +1 | +0.1% | 8,500 |
| 2017/10/10 | 1,220 | 1,225 | 1,213 | 1,221 | +1 | +0.1% | 3,900 |
| 2017/10/06 | 1,219 | 1,223 | 1,213 | 1,220 | +1 | +0.1% | 2,900 |
| 2017/10/05 | 1,222 | 1,229 | 1,217 | 1,219 | -3 | -0.2% | 4,200 |
| 2017/10/04 | 1,229 | 1,229 | 1,220 | 1,222 | -7 | -0.6% | 6,700 |
| 2017/10/03 | 1,237 | 1,237 | 1,228 | 1,229 | -2 | -0.2% | 6,200 |
| 2017/10/02 | 1,234 | 1,239 | 1,227 | 1,231 | +8 | +0.7% | 5,900 |
| 2017/09/29 | 1,218 | 1,235 | 1,218 | 1,223 | +6 | +0.5% | 4,800 |
| 2017/09/28 | 1,228 | 1,230 | 1,217 | 1,217 | -11 | -0.9% | 11,500 |
| 2017/09/27 | 1,217 | 1,229 | 1,216 | 1,228 | +12 | +1% | 6,300 |
| 2017/09/26 | 1,233 | 1,233 | 1,212 | 1,216 | -24 | -1.9% | 14,900 |
| 2017/09/25 | 1,232 | 1,241 | 1,232 | 1,240 | +10 | +0.8% | 3,300 |
| 2017/09/22 | 1,245 | 1,247 | 1,230 | 1,230 | -9 | -0.7% | 5,700 |
| 2017/09/21 | 1,237 | 1,249 | 1,232 | 1,239 | +8 | +0.6% | 8,300 |
| 2017/09/20 | 1,241 | 1,249 | 1,231 | 1,231 | -18 | -1.4% | 3,500 |
| 2017/09/19 | 1,274 | 1,274 | 1,224 | 1,249 | -9 | -0.7% | 22,900 |
1851～
1900
件表示中 / 2274件
類似銘柄と比較する
現在ご覧いただいている「グリーンエナシ」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 |
|---|---|---|---|---|---|---|---|---|
| グリーンエナシ | 215,600円 | +20.5% | +27.5% | 0.65% | 23.34倍 | 1.67倍 |
|
徳島県発祥。祖業の建築請負から投資家向け小規模太陽光発電所が主柱に。非ＦＩＴ型開発に力 |
| 森 組 | 30,100円 | -2.2% | -2.5% | 4.65% | 14.50倍 | 0.66倍 |
|
土木からマンション建築主体に。旭化成ホームズが筆頭株主。長谷工コーポとの協力関係続く |
| エムビーエス | 123,500円 | +8.0% | +25.0% | 1.05% | 19.57倍 | 2.62倍 |
|
独自研磨法と特殊コーティング剤での外装リフォーム会社。直接施工と並行し契約工務店拡大 |
| 南海辰村 | 31,000円 | -8.4% | -6.2% | 1.94% | 5.88倍 | 0.52倍 |
|
近畿地盤の南海建設と、首都圏地盤の辰村組が統合して誕生した南海電鉄グループの中堅建設 |
| 富士Ｐ・Ｓ | 47,600円 | +4.2% | +51.6% | 2.94% | 10.77倍 | 0.69倍 |
|
ＰＣ工法大手で橋梁など土木工事が主力。官公庁向けが大半。九州から全国化、枕木分野を強化 |
市場注目の銘柄
チャート関連のコラム
