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 |
|---|---|---|---|---|---|---|---|
| 2017/04/20 | 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 |
| 2017/02/23 | 1,173 | 1,184 | 1,163 | 1,184 | +23 | +2% | 12,100 |
| 2017/02/22 | 1,170 | 1,171 | 1,160 | 1,161 | -9 | -0.8% | 16,500 |
| 2017/02/21 | 1,170 | 1,180 | 1,162 | 1,170 | ±0 | ±0% | 22,400 |
| 2017/02/20 | 1,122 | 1,178 | 1,115 | 1,170 | +42 | +3.7% | 37,000 |
| 2017/02/17 | 1,151 | 1,151 | 1,120 | 1,128 | -32 | -2.8% | 42,100 |
| 2017/02/16 | 1,168 | 1,178 | 1,160 | 1,160 | -12 | -1% | 31,600 |
| 2017/02/15 | 1,200 | 1,204 | 1,170 | 1,172 | -21 | -1.8% | 40,600 |
| 2017/02/14 | 1,200 | 1,201 | 1,141 | 1,193 | -28 | -2.3% | 98,700 |
| 2017/02/13 | 1,255 | 1,280 | 1,215 | 1,221 | -87 | -6.7% | 137,700 |
| 2017/02/10 | 1,340 | 1,344 | 1,287 | 1,308 | -302 | -18.8% | 334,500 |
| 2017/02/09 | 1,530 | 1,630 | 1,510 | 1,610 | +125 | +8.4% | 226,000 |
2001～
2050
件表示中 / 2273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 |
| エムビーエス | 125,600円 | +8.0% | +25.0% | 1.04% | 19.90倍 | 2.55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 |
| 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 |
| 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 | 47,800円 | +4.2% | +51.6% | 2.93% | 10.81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
