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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,276 | 1,318 | 1,180 | 1,243 | -153 | -11% | 155,800 |
| 2017/05/09 | 1,420 | 1,439 | 1,336 | 1,396 | -56 | -3.9% | 132,700 |
| 2017/05/08 | 1,415 | 1,505 | 1,385 | 1,452 | +127 | +9.6% | 319,800 |
| 2017/05/02 | 1,165 | 1,325 | 1,165 | 1,325 | +160 | +13.7% | 215,200 |
| 2017/05/01 | 1,181 | 1,181 | 1,135 | 1,165 | -15 | -1.3% | 17,600 |
| 2017/04/28 | 1,195 | 1,196 | 1,171 | 1,180 | -9 | -0.8% | 18,100 |
| 2017/04/27 | 1,180 | 1,189 | 1,170 | 1,189 | +24 | +2.1% | 16,200 |
| 2017/04/26 | 1,176 | 1,180 | 1,122 | 1,165 | -41 | -3.4% | 43,000 |
| 2017/04/25 | 1,210 | 1,223 | 1,206 | 1,206 | -14 | -1.1% | 16,200 |
| 2017/04/24 | 1,270 | 1,270 | 1,200 | 1,220 | -52 | -4.1% | 31,900 |
| 2017/04/21 | 1,285 | 1,289 | 1,272 | 1,272 | -13 | -1% | 36,600 |
| 2017/04/20 | 1,280 | 1,291 | 1,272 | 1,285 | -6 | -0.5% | 66,600 |
| 2017/04/19 | 1,260 | 1,292 | 1,246 | 1,291 | +5 | +0.4% | 57,400 |
| 2017/04/18 | 1,300 | 1,300 | 1,220 | 1,286 | +46 | +3.7% | 80,600 |
| 2017/04/17 | 1,320 | 1,336 | 1,230 | 1,240 | +26 | +2.1% | 219,700 |
| 2017/04/14 | 1,052 | 1,225 | 1,049 | 1,214 | +134 | +12.4% | 50,600 |
| 2017/04/13 | 1,015 | 1,095 | 1,015 | 1,080 | +8 | +0.7% | 13,500 |
| 2017/04/12 | 1,113 | 1,113 | 1,053 | 1,072 | -33 | -3% | 23,100 |
| 2017/04/11 | 1,110 | 1,112 | 1,101 | 1,105 | -9 | -0.8% | 8,500 |
| 2017/04/10 | 1,118 | 1,124 | 1,110 | 1,114 | -3 | -0.3% | 9,700 |
| 2017/04/07 | 1,102 | 1,127 | 1,102 | 1,117 | +14 | +1.3% | 10,000 |
| 2017/04/06 | 1,132 | 1,132 | 1,102 | 1,103 | -30 | -2.6% | 23,600 |
| 2017/04/05 | 1,146 | 1,164 | 1,130 | 1,133 | -11 | -1% | 9,200 |
| 2017/04/04 | 1,188 | 1,190 | 1,114 | 1,144 | -40 | -3.4% | 43,600 |
| 2017/04/03 | 1,170 | 1,195 | 1,170 | 1,184 | +11 | +0.9% | 9,700 |
| 2017/03/31 | 1,186 | 1,188 | 1,173 | 1,173 | ±0 | ±0% | 9,600 |
| 2017/03/30 | 1,175 | 1,186 | 1,165 | 1,173 | -12 | -1% | 9,800 |
| 2017/03/29 | 1,146 | 1,193 | 1,145 | 1,185 | +39 | +3.4% | 19,700 |
| 2017/03/28 | 1,110 | 1,146 | 1,110 | 1,146 | +29 | +2.6% | 14,000 |
| 2017/03/27 | 1,149 | 1,149 | 1,113 | 1,117 | -34 | -3% | 20,900 |
| 2017/03/24 | 1,134 | 1,155 | 1,104 | 1,151 | +16 | +1.4% | 53,100 |
| 2017/03/23 | 1,160 | 1,160 | 1,123 | 1,135 | -26 | -2.2% | 40,100 |
| 2017/03/22 | 1,161 | 1,178 | 1,160 | 1,161 | -6 | -0.5% | 12,400 |
| 2017/03/21 | 1,161 | 1,178 | 1,155 | 1,167 | -3 | -0.3% | 10,100 |
| 2017/03/17 | 1,201 | 1,209 | 1,160 | 1,170 | -70 | -5.6% | 51,400 |
| 2017/03/16 | 1,202 | 1,240 | 1,202 | 1,240 | +35 | +2.9% | 17,900 |
| 2017/03/15 | 1,292 | 1,292 | 1,202 | 1,205 | -80 | -6.2% | 52,500 |
| 2017/03/14 | 1,270 | 1,294 | 1,258 | 1,285 | +30 | +2.4% | 54,400 |
| 2017/03/13 | 1,223 | 1,256 | 1,223 | 1,255 | +40 | +3.3% | 45,600 |
| 2017/03/10 | 1,216 | 1,225 | 1,205 | 1,215 | +8 | +0.7% | 18,800 |
| 2017/03/09 | 1,217 | 1,217 | 1,201 | 1,207 | ±0 | ±0% | 10,500 |
| 2017/03/08 | 1,201 | 1,216 | 1,200 | 1,207 | +5 | +0.4% | 8,500 |
| 2017/03/07 | 1,211 | 1,211 | 1,200 | 1,202 | -15 | -1.2% | 11,500 |
| 2017/03/06 | 1,233 | 1,233 | 1,204 | 1,217 | -15 | -1.2% | 28,800 |
| 2017/03/03 | 1,233 | 1,233 | 1,220 | 1,232 | +7 | +0.6% | 18,400 |
| 2017/03/02 | 1,239 | 1,250 | 1,210 | 1,225 | -8 | -0.6% | 41,600 |
| 2017/03/01 | 1,240 | 1,240 | 1,206 | 1,233 | -1 | -0.1% | 29,500 |
| 2017/02/28 | 1,243 | 1,243 | 1,221 | 1,234 | -1 | -0.1% | 31,100 |
| 2017/02/27 | 1,215 | 1,235 | 1,206 | 1,235 | +42 | +3.5% | 36,400 |
| 2017/02/24 | 1,180 | 1,205 | 1,180 | 1,193 | +9 | +0.8% | 28,200 |
1951～
2000
件表示中 / 2234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 | 215,800円 | +18.9% | +11.6% | 0.60% | 24.66倍 | 1.74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 |
| 佐藤渡辺 | 157,000円 | +4.2% | -41.6% | 5.10% | 14.60倍 | 0.48倍 |
|
道路舗装工事の中堅。旧渡辺組と旧佐藤道路が合併して誕生。佐藤工業、東亜道路工業と提携 |
| 森 組 | 30,400円 | +8.8% | +0.7% | 4.61% | 14.23倍 | 0.71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 |
| 南海辰村 | 30,000円 | -8.4% | -6.2% | 2.00% | 5.69倍 | 0.50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 |
| サンヨーＨ | 67,400円 | +15.6% | +28.3% | 3.71% | 9.44倍 | 0.54倍 |
|
戸建て住宅、マンション、賃貸・福祉住宅の設計・販売が主。近畿中心に首都圏、中部等で展開 |
市場注目の銘柄
チャート関連のコラム
