グリムスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 2,175 | 2,193 | 2,167 | 2,185 | +15 | +0.7% | 44,800 |
| 2024/05/09 | 2,173 | 2,194 | 2,161 | 2,170 | -3 | -0.1% | 28,700 |
| 2024/05/08 | 2,184 | 2,194 | 2,168 | 2,173 | -13 | -0.6% | 32,400 |
| 2024/05/07 | 2,155 | 2,186 | 2,155 | 2,186 | +40 | +1.9% | 32,300 |
| 2024/05/02 | 2,136 | 2,149 | 2,119 | 2,146 | +10 | +0.5% | 34,600 |
| 2024/05/01 | 2,114 | 2,147 | 2,105 | 2,136 | -4 | -0.2% | 29,000 |
| 2024/04/30 | 2,098 | 2,163 | 2,090 | 2,140 | +79 | +3.8% | 95,000 |
| 2024/04/26 | 2,005 | 2,062 | 1,980 | 2,061 | +52 | +2.6% | 41,500 |
| 2024/04/25 | 1,958 | 2,039 | 1,957 | 2,009 | +63 | +3.2% | 59,600 |
| 2024/04/24 | 1,939 | 1,963 | 1,926 | 1,946 | +12 | +0.6% | 30,200 |
| 2024/04/23 | 1,968 | 1,968 | 1,916 | 1,934 | -20 | -1% | 67,900 |
| 2024/04/22 | 1,936 | 1,969 | 1,928 | 1,954 | +18 | +0.9% | 31,000 |
| 2024/04/19 | 1,971 | 1,993 | 1,923 | 1,936 | -39 | -2% | 45,100 |
| 2024/04/18 | 1,968 | 1,984 | 1,940 | 1,975 | +12 | +0.6% | 46,800 |
| 2024/04/17 | 2,001 | 2,003 | 1,919 | 1,963 | -46 | -2.3% | 144,300 |
| 2024/04/16 | 2,060 | 2,075 | 2,000 | 2,009 | -71 | -3.4% | 51,200 |
| 2024/04/15 | 2,044 | 2,081 | 2,044 | 2,080 | +14 | +0.7% | 20,400 |
| 2024/04/12 | 2,047 | 2,071 | 2,035 | 2,066 | +32 | +1.6% | 25,800 |
| 2024/04/11 | 2,032 | 2,067 | 2,031 | 2,034 | -20 | -1% | 26,700 |
| 2024/04/10 | 2,033 | 2,091 | 2,033 | 2,054 | +11 | +0.5% | 30,500 |
| 2024/04/09 | 2,075 | 2,075 | 2,027 | 2,043 | -32 | -1.5% | 41,800 |
| 2024/04/08 | 2,111 | 2,127 | 2,040 | 2,075 | -7 | -0.3% | 60,300 |
| 2024/04/05 | 2,073 | 2,107 | 2,068 | 2,082 | -21 | -1% | 43,900 |
| 2024/04/04 | 2,142 | 2,147 | 2,095 | 2,103 | -38 | -1.8% | 46,500 |
| 2024/04/03 | 2,108 | 2,154 | 2,088 | 2,141 | +11 | +0.5% | 55,800 |
| 2024/04/02 | 2,167 | 2,202 | 2,116 | 2,130 | -50 | -2.3% | 62,000 |
| 2024/04/01 | 2,239 | 2,239 | 2,160 | 2,180 | -58 | -2.6% | 92,600 |
| 2024/03/29 | 2,173 | 2,251 | 2,162 | 2,238 | +98 | +4.6% | 87,700 |
| 2024/03/28 | 2,151 | 2,182 | 2,106 | 2,140 | -56 | -2.6% | 65,400 |
| 2024/03/27 | 2,202 | 2,220 | 2,138 | 2,196 | ±0 | ±0% | 68,100 |
| 2024/03/26 | 2,199 | 2,224 | 2,177 | 2,196 | +12 | +0.5% | 66,300 |
| 2024/03/25 | 2,149 | 2,202 | 2,145 | 2,184 | +62 | +2.9% | 56,800 |
| 2024/03/22 | 2,140 | 2,154 | 2,121 | 2,122 | -28 | -1.3% | 34,900 |
| 2024/03/21 | 2,198 | 2,200 | 2,145 | 2,150 | -26 | -1.2% | 46,200 |
| 2024/03/19 | 2,169 | 2,180 | 2,151 | 2,176 | +6 | +0.3% | 28,600 |
| 2024/03/18 | 2,185 | 2,202 | 2,140 | 2,170 | +3 | +0.1% | 52,400 |
| 2024/03/15 | 2,197 | 2,197 | 2,148 | 2,167 | -22 | -1% | 43,600 |
| 2024/03/14 | 2,220 | 2,220 | 2,162 | 2,189 | +10 | +0.5% | 60,400 |
| 2024/03/13 | 2,190 | 2,226 | 2,168 | 2,179 | +20 | +0.9% | 52,400 |
| 2024/03/12 | 2,098 | 2,167 | 2,098 | 2,159 | +24 | +1.1% | 60,100 |
| 2024/03/11 | 2,143 | 2,195 | 2,092 | 2,135 | -8 | -0.4% | 96,200 |
| 2024/03/08 | 2,076 | 2,149 | 2,076 | 2,143 | +53 | +2.5% | 65,900 |
| 2024/03/07 | 2,125 | 2,150 | 2,075 | 2,090 | -34 | -1.6% | 53,400 |
| 2024/03/06 | 2,070 | 2,140 | 2,043 | 2,124 | +55 | +2.7% | 60,500 |
| 2024/03/05 | 2,094 | 2,094 | 2,043 | 2,069 | -26 | -1.2% | 55,900 |
| 2024/03/04 | 2,116 | 2,160 | 2,080 | 2,095 | -20 | -0.9% | 69,400 |
| 2024/03/01 | 2,051 | 2,160 | 2,051 | 2,115 | +83 | +4.1% | 106,800 |
| 2024/02/29 | 2,089 | 2,089 | 2,008 | 2,032 | -64 | -3.1% | 74,200 |
| 2024/02/28 | 2,075 | 2,131 | 2,063 | 2,096 | +42 | +2% | 99,800 |
| 2024/02/27 | 2,029 | 2,073 | 2,028 | 2,054 | +25 | +1.2% | 71,800 |
1～
50
件表示中 / 3707件
類似銘柄と比較する
現在ご覧いただいている「グリムス」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 |
|---|---|---|---|---|---|---|---|---|
| グリムス | 218,500円 | -5.7% | +42.2% | 2.11% | 14.42倍 | 4.25倍 |
|
中小製造業などへ電力料金削減を提案、電子式開閉器を販売。太陽光発電設備から電力小売りも |
| ＫＰＰＧＨＤ | 74,500円 | -1.5% | -26.6% | 2.95% | 4.88倍 | 0.65倍 |
|
海外大型買収で紙専門商社首位に。紙関連卸売りに加え高付加価値新事業をグローバルで展開 |
| スターゼン | 268,800円 | +1.1% | -14.4% | 2.79% | 8.57倍 | 0.72倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
| オプティマス | 79,900円 | +125.4% | +91.0% | 2.19% | 14.98倍 | 2.39倍 |
|
ＮＺ向け中古自動車輸出。貿易・物流・検査・自動車ローンまで総合的に手がける。豪州事業も |
| 西華産 | 397,500円 | -7.8% | -6.1% | 3.77% | 11.40倍 | 1.27倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
市場注目の銘柄
チャート関連のコラム
