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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,776 | 2,795 | 2,675 | 2,765 | +35 | +1.3% | 55,100 |
| 2024/10/04 | 2,702 | 2,752 | 2,670 | 2,730 | -10 | -0.4% | 34,800 |
| 2024/10/03 | 2,800 | 2,850 | 2,740 | 2,740 | -81 | -2.9% | 62,200 |
| 2024/10/02 | 2,875 | 2,900 | 2,790 | 2,821 | -4 | -0.1% | 35,200 |
| 2024/10/01 | 2,912 | 2,940 | 2,785 | 2,825 | -89 | -3.1% | 54,900 |
| 2024/09/30 | 2,859 | 2,996 | 2,850 | 2,914 | +64 | +2.2% | 68,700 |
| 2024/09/27 | 2,490 | 2,850 | 2,490 | 2,850 | +370 | +14.9% | 129,300 |
| 2024/09/26 | 2,396 | 2,480 | 2,390 | 2,480 | +112 | +4.7% | 29,300 |
| 2024/09/25 | 2,360 | 2,370 | 2,335 | 2,368 | +15 | +0.6% | 7,300 |
| 2024/09/24 | 2,337 | 2,398 | 2,305 | 2,353 | +33 | +1.4% | 19,000 |
| 2024/09/20 | 2,341 | 2,343 | 2,253 | 2,320 | +35 | +1.5% | 15,800 |
| 2024/09/19 | 2,257 | 2,310 | 2,232 | 2,285 | +37 | +1.6% | 15,100 |
| 2024/09/18 | 2,201 | 2,266 | 2,201 | 2,248 | +49 | +2.2% | 24,500 |
| 2024/09/17 | 2,169 | 2,216 | 2,124 | 2,199 | +87 | +4.1% | 30,100 |
| 2024/09/13 | 2,103 | 2,125 | 2,055 | 2,112 | +9 | +0.4% | 11,100 |
| 2024/09/12 | 2,177 | 2,180 | 2,049 | 2,103 | -36 | -1.7% | 35,100 |
| 2024/09/11 | 2,368 | 2,368 | 2,122 | 2,139 | -291 | -12% | 74,800 |
| 2024/09/10 | 2,477 | 2,477 | 2,390 | 2,430 | +34 | +1.4% | 12,300 |
| 2024/09/09 | 2,409 | 2,409 | 2,300 | 2,396 | -22 | -0.9% | 21,100 |
| 2024/09/06 | 2,524 | 2,524 | 2,418 | 2,418 | -42 | -1.7% | 11,700 |
| 2024/09/05 | 2,510 | 2,524 | 2,455 | 2,460 | -52 | -2.1% | 8,900 |
| 2024/09/04 | 2,523 | 2,527 | 2,430 | 2,512 | -48 | -1.9% | 22,700 |
| 2024/09/03 | 2,529 | 2,594 | 2,518 | 2,560 | +42 | +1.7% | 18,400 |
| 2024/09/02 | 2,480 | 2,519 | 2,466 | 2,518 | +53 | +2.2% | 10,900 |
| 2024/08/30 | 2,439 | 2,465 | 2,436 | 2,465 | +35 | +1.4% | 8,300 |
| 2024/08/29 | 2,469 | 2,490 | 2,405 | 2,430 | -39 | -1.6% | 12,500 |
| 2024/08/28 | 2,520 | 2,530 | 2,420 | 2,469 | -48 | -1.9% | 19,200 |
| 2024/08/27 | 2,547 | 2,563 | 2,497 | 2,517 | +1 | ±0% | 9,000 |
| 2024/08/26 | 2,529 | 2,573 | 2,483 | 2,516 | +16 | +0.6% | 11,800 |
| 2024/08/23 | 2,519 | 2,534 | 2,470 | 2,500 | -15 | -0.6% | 8,300 |
| 2024/08/22 | 2,499 | 2,520 | 2,494 | 2,515 | +30 | +1.2% | 7,400 |
| 2024/08/21 | 2,444 | 2,525 | 2,444 | 2,485 | +20 | +0.8% | 6,600 |
| 2024/08/20 | 2,434 | 2,481 | 2,434 | 2,465 | +25 | +1% | 7,300 |
| 2024/08/19 | 2,431 | 2,600 | 2,402 | 2,440 | -9 | -0.4% | 40,200 |
| 2024/08/16 | 2,472 | 2,498 | 2,405 | 2,449 | -7 | -0.3% | 15,900 |
| 2024/08/15 | 2,361 | 2,470 | 2,356 | 2,456 | +46 | +1.9% | 26,400 |
| 2024/08/14 | 2,408 | 2,431 | 2,380 | 2,410 | +9 | +0.4% | 12,900 |
| 2024/08/13 | 2,388 | 2,465 | 2,375 | 2,401 | +60 | +2.6% | 27,300 |
| 2024/08/09 | 2,241 | 2,373 | 2,213 | 2,341 | +61 | +2.7% | 11,600 |
| 2024/08/08 | 2,297 | 2,303 | 2,266 | 2,280 | -52 | -2.2% | 9,000 |
| 2024/08/07 | 2,125 | 2,374 | 2,125 | 2,332 | +205 | +9.6% | 13,700 |
| 2024/08/06 | 2,116 | 2,198 | 2,045 | 2,127 | +191 | +9.9% | 19,300 |
| 2024/08/05 | 2,000 | 2,150 | 1,920 | 1,936 | -272 | -12.3% | 40,500 |
| 2024/08/02 | 2,338 | 2,348 | 2,183 | 2,208 | -180 | -7.5% | 20,600 |
| 2024/08/01 | 2,454 | 2,454 | 2,311 | 2,388 | -66 | -2.7% | 12,700 |
| 2024/07/31 | 2,390 | 2,470 | 2,377 | 2,454 | +50 | +2.1% | 14,300 |
| 2024/07/30 | 2,420 | 2,420 | 2,371 | 2,404 | -20 | -0.8% | 10,400 |
| 2024/07/29 | 2,385 | 2,425 | 2,361 | 2,424 | +39 | +1.6% | 13,200 |
| 2024/07/26 | 2,334 | 2,398 | 2,330 | 2,385 | +51 | +2.2% | 12,400 |
| 2024/07/25 | 2,320 | 2,353 | 2,279 | 2,334 | -34 | -1.4% | 17,600 |
201～
250
件表示中 / 2296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 | 227,100円 | +20.5% | +27.5% | 0.62% | 24.59倍 | 1.77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 | 31,300円 | -2.2% | -2.5% | 4.47% | 15.08倍 | 0.69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 |
| 富士Ｐ・Ｓ | 53,100円 | +4.2% | +51.6% | 2.64% | 12.02倍 | 0.76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 |
| 大盛工業 | 50,300円 | +7.1% | +22.2% | 1.99% | 18.19倍 | 1.65倍 |
|
下水道・地中工事が主力の土木会社。東京都が地盤。不動産を兼業。路面開削のＯＬＹ工法拡充 |
| テノックス | 124,700円 | -0.9% | -18.4% | 4.17% | 12.74倍 | 0.64倍 |
|
建設基礎工事の大手。テノコラム工法等独自の３工法武器に、公共関連から民間建築関連を開拓 |
市場注目の銘柄
チャート関連のコラム
