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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 2,402 | 2,422 | 2,354 | 2,368 | -4 | -0.2% | 18,000 |
| 2024/07/23 | 2,250 | 2,450 | 2,250 | 2,372 | +124 | +5.5% | 41,300 |
| 2024/07/22 | 2,276 | 2,279 | 2,238 | 2,248 | -37 | -1.6% | 13,900 |
| 2024/07/19 | 2,252 | 2,288 | 2,236 | 2,285 | +20 | +0.9% | 8,300 |
| 2024/07/18 | 2,258 | 2,299 | 2,227 | 2,265 | +7 | +0.3% | 18,900 |
| 2024/07/17 | 2,257 | 2,311 | 2,241 | 2,258 | +1 | ±0% | 23,600 |
| 2024/07/16 | 2,152 | 2,268 | 2,152 | 2,257 | +105 | +4.9% | 29,100 |
| 2024/07/12 | 2,096 | 2,184 | 2,078 | 2,152 | +87 | +4.2% | 32,500 |
| 2024/07/11 | 2,035 | 2,083 | 2,016 | 2,065 | +40 | +2% | 20,800 |
| 2024/07/10 | 2,081 | 2,081 | 1,943 | 2,025 | -62 | -3% | 83,300 |
| 2024/07/09 | 2,078 | 2,102 | 2,052 | 2,087 | +25 | +1.2% | 18,500 |
| 2024/07/08 | 2,076 | 2,080 | 2,050 | 2,062 | +21 | +1% | 11,900 |
| 2024/07/05 | 2,035 | 2,081 | 2,034 | 2,041 | +7 | +0.3% | 15,200 |
| 2024/07/04 | 2,030 | 2,070 | 2,019 | 2,034 | +7 | +0.3% | 28,900 |
| 2024/07/03 | 2,077 | 2,077 | 2,027 | 2,027 | -25 | -1.2% | 29,800 |
| 2024/07/02 | 2,072 | 2,131 | 2,050 | 2,052 | +6 | +0.3% | 34,200 |
| 2024/07/01 | 2,112 | 2,134 | 2,040 | 2,046 | -49 | -2.3% | 40,700 |
| 2024/06/28 | 2,143 | 2,143 | 2,076 | 2,095 | -25 | -1.2% | 30,500 |
| 2024/06/27 | 2,129 | 2,164 | 2,097 | 2,120 | +16 | +0.8% | 29,900 |
| 2024/06/26 | 2,158 | 2,158 | 2,086 | 2,104 | -53 | -2.5% | 27,700 |
| 2024/06/25 | 2,199 | 2,220 | 2,140 | 2,157 | -30 | -1.4% | 21,000 |
| 2024/06/24 | 2,171 | 2,280 | 2,155 | 2,187 | +44 | +2.1% | 45,800 |
| 2024/06/21 | 2,200 | 2,297 | 2,139 | 2,143 | -57 | -2.6% | 36,700 |
| 2024/06/20 | 2,282 | 2,296 | 2,183 | 2,200 | -116 | -5% | 54,300 |
| 2024/06/19 | 2,038 | 2,335 | 2,033 | 2,316 | +278 | +13.6% | 167,300 |
| 2024/06/18 | 2,045 | 2,061 | 2,019 | 2,038 | -7 | -0.3% | 17,800 |
| 2024/06/17 | 2,020 | 2,069 | 2,011 | 2,045 | +25 | +1.2% | 18,900 |
| 2024/06/14 | 2,000 | 2,052 | 2,000 | 2,020 | +20 | +1% | 17,700 |
| 2024/06/13 | 2,050 | 2,085 | 1,990 | 2,000 | -44 | -2.2% | 30,900 |
| 2024/06/12 | 2,183 | 2,197 | 2,006 | 2,044 | -109 | -5.1% | 79,900 |
| 2024/06/11 | 1,939 | 2,183 | 1,910 | 2,153 | +246 | +12.9% | 211,600 |
| 2024/06/10 | 1,930 | 1,930 | 1,869 | 1,907 | -23 | -1.2% | 55,600 |
| 2024/06/07 | 1,830 | 1,940 | 1,820 | 1,930 | +85 | +4.6% | 28,000 |
| 2024/06/06 | 1,890 | 1,906 | 1,840 | 1,845 | -75 | -3.9% | 28,600 |
| 2024/06/05 | 1,955 | 1,955 | 1,866 | 1,920 | -36 | -1.8% | 22,700 |
| 2024/06/04 | 1,980 | 1,988 | 1,928 | 1,956 | -9 | -0.5% | 21,200 |
| 2024/06/03 | 1,945 | 1,965 | 1,931 | 1,965 | +11 | +0.6% | 12,800 |
| 2024/05/31 | 1,911 | 1,998 | 1,900 | 1,954 | +45 | +2.4% | 40,900 |
| 2024/05/30 | 1,905 | 1,924 | 1,880 | 1,909 | -16 | -0.8% | 20,100 |
| 2024/05/29 | 1,920 | 1,943 | 1,915 | 1,925 | +3 | +0.2% | 22,000 |
| 2024/05/28 | 1,915 | 1,925 | 1,901 | 1,922 | +8 | +0.4% | 14,500 |
| 2024/05/27 | 1,837 | 1,920 | 1,837 | 1,914 | +79 | +4.3% | 35,700 |
| 2024/05/24 | 1,819 | 1,849 | 1,809 | 1,835 | +16 | +0.9% | 8,100 |
| 2024/05/23 | 1,808 | 1,857 | 1,807 | 1,819 | +18 | +1% | 25,500 |
| 2024/05/22 | 1,800 | 1,807 | 1,790 | 1,801 | -6 | -0.3% | 16,400 |
| 2024/05/21 | 1,830 | 1,830 | 1,800 | 1,807 | -25 | -1.4% | 14,500 |
| 2024/05/20 | 1,765 | 1,832 | 1,765 | 1,832 | +68 | +3.9% | 44,700 |
| 2024/05/17 | 1,754 | 1,774 | 1,733 | 1,764 | -4 | -0.2% | 34,500 |
| 2024/05/16 | 1,798 | 1,798 | 1,761 | 1,768 | -32 | -1.8% | 31,100 |
| 2024/05/15 | 1,771 | 1,800 | 1,766 | 1,800 | +1 | +0.1% | 41,700 |
251～
300
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
