ジーエス・ユアサ コーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 2,801 | 2,814 | 2,770.5 | 2,784.5 | -25.5 | -0.9% | 724,800 |
| 2024/03/01 | 2,809.5 | 2,843.5 | 2,796 | 2,810 | -5 | -0.2% | 841,700 |
| 2024/02/29 | 2,807 | 2,835.5 | 2,793 | 2,815 | -32 | -1.1% | 720,700 |
| 2024/02/28 | 2,853 | 2,899.5 | 2,829.5 | 2,847 | -6 | -0.2% | 853,300 |
| 2024/02/27 | 2,807.5 | 2,874.5 | 2,803 | 2,853 | +38 | +1.3% | 1,025,000 |
| 2024/02/26 | 2,825 | 2,885 | 2,801.5 | 2,815 | +71 | +2.6% | 1,702,700 |
| 2024/02/22 | 2,740 | 2,754.5 | 2,712.5 | 2,744 | +26 | +1% | 820,100 |
| 2024/02/21 | 2,701 | 2,722 | 2,659 | 2,718 | +5.5 | +0.2% | 778,200 |
| 2024/02/20 | 2,700 | 2,731 | 2,696.5 | 2,712.5 | -10 | -0.4% | 773,800 |
| 2024/02/19 | 2,630.5 | 2,725 | 2,615 | 2,722.5 | +123 | +4.7% | 1,429,400 |
| 2024/02/16 | 2,570 | 2,619.5 | 2,562.5 | 2,599.5 | +38.5 | +1.5% | 1,168,200 |
| 2024/02/15 | 2,595 | 2,612 | 2,544 | 2,561 | +6.5 | +0.3% | 1,148,500 |
| 2024/02/14 | 2,584 | 2,607.5 | 2,538 | 2,554.5 | -63 | -2.4% | 1,513,300 |
| 2024/02/13 | 2,650 | 2,666.5 | 2,603 | 2,617.5 | -17.5 | -0.7% | 1,612,200 |
| 2024/02/09 | 2,580 | 2,655 | 2,563.5 | 2,635 | +64 | +2.5% | 2,222,100 |
| 2024/02/08 | 2,560 | 2,597.5 | 2,501.5 | 2,571 | -4.5 | -0.2% | 3,354,300 |
| 2024/02/07 | 2,426 | 2,577 | 2,359.5 | 2,575.5 | +449.5 | +21.1% | 10,601,900 |
| 2024/02/06 | 2,145 | 2,145 | 2,116 | 2,126 | -31.5 | -1.5% | 1,254,200 |
| 2024/02/05 | 2,149.5 | 2,167 | 2,141.5 | 2,157.5 | +33 | +1.6% | 1,198,700 |
| 2024/02/02 | 2,123.5 | 2,152.5 | 2,109 | 2,124.5 | +5 | +0.2% | 1,061,600 |
| 2024/02/01 | 2,135 | 2,144 | 2,112 | 2,119.5 | -24.5 | -1.1% | 694,300 |
| 2024/01/31 | 2,144 | 2,144.5 | 2,113 | 2,144 | +7 | +0.3% | 1,068,000 |
| 2024/01/30 | 2,124 | 2,143 | 2,118 | 2,137 | +31.5 | +1.5% | 1,392,800 |
| 2024/01/29 | 2,110 | 2,114.5 | 2,096 | 2,105.5 | +15.5 | +0.7% | 560,200 |
| 2024/01/26 | 2,085 | 2,099.5 | 2,076 | 2,090 | -3.5 | -0.2% | 668,900 |
| 2024/01/25 | 2,082 | 2,105 | 2,073.5 | 2,093.5 | +16 | +0.8% | 862,400 |
| 2024/01/24 | 2,096 | 2,097 | 2,076 | 2,077.5 | -21 | -1% | 735,300 |
| 2024/01/23 | 2,110.5 | 2,127 | 2,092 | 2,098.5 | +4.5 | +0.2% | 1,106,200 |
| 2024/01/22 | 2,065 | 2,097.5 | 2,064 | 2,094 | +32.5 | +1.6% | 868,200 |
| 2024/01/19 | 2,070 | 2,080 | 2,054 | 2,061.5 | +7.5 | +0.4% | 602,100 |
| 2024/01/18 | 2,040 | 2,068 | 2,036.5 | 2,054 | +12 | +0.6% | 622,300 |
| 2024/01/17 | 2,076.5 | 2,097.5 | 2,042 | 2,042 | -28 | -1.4% | 842,700 |
| 2024/01/16 | 2,100 | 2,104.5 | 2,070 | 2,070 | -14.5 | -0.7% | 931,900 |
| 2024/01/15 | 2,080 | 2,102.5 | 2,072 | 2,084.5 | +10 | +0.5% | 869,200 |
| 2024/01/12 | 2,100 | 2,108 | 2,059.5 | 2,074.5 | -5.5 | -0.3% | 1,290,500 |
| 2024/01/11 | 2,086 | 2,098.5 | 2,077 | 2,080 | +14.5 | +0.7% | 1,017,100 |
| 2024/01/10 | 2,061 | 2,092 | 2,056 | 2,065.5 | +33.5 | +1.6% | 1,703,800 |
| 2024/01/09 | 2,027.5 | 2,037 | 2,015.5 | 2,032 | +32 | +1.6% | 1,103,600 |
| 2024/01/05 | 2,015 | 2,019.5 | 1,995 | 2,000 | -13 | -0.6% | 1,044,300 |
| 2024/01/04 | 1,995.5 | 2,016 | 1,968 | 2,013 | +28 | +1.4% | 1,134,600 |
| 2023/12/29 | 1,980 | 2,003 | 1,977.5 | 1,985 | -14.5 | -0.7% | 955,100 |
| 2023/12/28 | 1,965 | 1,999.5 | 1,957.5 | 1,999.5 | +36 | +1.8% | 738,800 |
| 2023/12/27 | 1,957 | 1,967 | 1,954 | 1,963.5 | +14 | +0.7% | 717,100 |
| 2023/12/26 | 1,966 | 1,973.5 | 1,943.5 | 1,949.5 | -16 | -0.8% | 714,100 |
| 2023/12/25 | 1,982 | 1,993 | 1,963 | 1,965.5 | -10 | -0.5% | 689,500 |
| 2023/12/22 | 1,991 | 1,997 | 1,970.5 | 1,975.5 | +2 | +0.1% | 691,700 |
| 2023/12/21 | 1,970.5 | 1,984 | 1,962 | 1,973.5 | -5.5 | -0.3% | 854,800 |
| 2023/12/20 | 1,988 | 2,005.5 | 1,976 | 1,979 | +20 | +1% | 1,077,000 |
| 2023/12/19 | 1,935 | 1,959 | 1,921.5 | 1,959 | +26 | +1.3% | 832,300 |
| 2023/12/18 | 1,925 | 1,942.5 | 1,908 | 1,933 | -7.5 | -0.4% | 851,200 |
51～
100
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「ＧＳユアサ」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 |
|---|---|---|---|---|---|---|---|---|
| ＧＳユアサ | 300,800円 | +4.8% | 0.0% | 2.33% | 11.60倍 | 0.91倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界２位。リチウムイオン電池の育成注力 |
| マブチ | 241,800円 | +5.2% | -24.8% | 3.14% | 21.94倍 | 1.01倍 |
|
車載用軸に小型モーター世界シェア５割以上。理美容向けも。中国、ベトナムなど全量海外生産 |
| アルプスアル | 145,300円 | -5.3% | -11.3% | 4.13% | 9.96倍 | 0.76倍 |
|
電子部品のアルプス電気と車載情報機器のアルパインが１９年再統合。スマホカメラ部品で稼ぐ |
| 三井ハイテ | 763,600円 | +21.0% | -8.0% | 1.10% | 19.94倍 | 2.89倍 |
|
超精密金型に強み。自動車・家電向け高品位モーターコア大手。ＩＣリードフレームも車載重点 |
| マイクロニクス | 694,000円 | +20.1% | +49.8% | 0.69% | 42.50倍 | 6.50倍 |
|
半導体検査用器具プローブカード主力で世界３位、メモリー向け同１位、ロジック向け拡大中 |
市場注目の銘柄
チャート関連のコラム
