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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 892 | 892 | 863.5 | 869.5 | -40 | -4.4% | 118,600 |
| 2018/09/26 | 918 | 924 | 902.5 | 909.5 | -1.5 | -0.2% | 46,600 |
| 2018/09/25 | 875.5 | 911 | 875 | 911 | +28 | +3.2% | 114,600 |
| 2018/09/21 | 902 | 908.5 | 877.5 | 883 | -19 | -2.1% | 89,800 |
| 2018/09/20 | 911 | 911.5 | 878 | 902 | -17 | -1.8% | 119,800 |
| 2018/09/19 | 934.5 | 936 | 905.5 | 919 | -30.5 | -3.2% | 107,000 |
| 2018/09/18 | 974 | 974 | 920 | 949.5 | -18 | -1.9% | 117,400 |
| 2018/09/14 | 973.5 | 981.5 | 950.5 | 967.5 | +13 | +1.4% | 103,000 |
| 2018/09/13 | 945.5 | 990.5 | 929 | 954.5 | -2 | -0.2% | 107,400 |
| 2018/09/12 | 928.5 | 985 | 926 | 956.5 | +28 | +3% | 192,600 |
| 2018/09/11 | 891.5 | 934.5 | 884 | 928.5 | +47 | +5.3% | 248,000 |
| 2018/09/10 | 893 | 893.5 | 871.5 | 881.5 | -19 | -2.1% | 360,800 |
| 2018/09/07 | 909.5 | 925.5 | 880 | 900.5 | -29 | -3.1% | 95,600 |
| 2018/09/06 | 953.5 | 953.5 | 920 | 929.5 | -27 | -2.8% | 36,600 |
| 2018/09/05 | 999 | 1,011 | 951 | 956.5 | -34.5 | -3.5% | 52,600 |
| 2018/09/04 | 942.5 | 999.5 | 920.5 | 991 | +44 | +4.6% | 71,600 |
| 2018/09/03 | 977 | 987.5 | 936.5 | 947 | -39 | -4% | 75,000 |
| 2018/08/31 | 988 | 1,036 | 955.5 | 986 | -6 | -0.6% | 88,400 |
| 2018/08/30 | 980 | 997 | 935 | 992 | +12.5 | +1.3% | 76,200 |
| 2018/08/29 | 992.5 | 1,004.5 | 960 | 979.5 | +23.5 | +2.5% | 87,600 |
| 2018/08/28 | 930.5 | 975 | 925 | 956 | +26 | +2.8% | 71,400 |
| 2018/08/27 | 923.5 | 943 | 895 | 930 | +35 | +3.9% | 82,000 |
| 2018/08/24 | 888.5 | 915 | 888 | 895 | +7 | +0.8% | 54,400 |
| 2018/08/23 | 879 | 925 | 875 | 888 | +29 | +3.4% | 90,200 |
| 2018/08/22 | 824 | 871 | 823.5 | 859 | +29 | +3.5% | 44,200 |
| 2018/08/21 | 846.5 | 849.5 | 815.5 | 830 | -15.5 | -1.8% | 48,400 |
| 2018/08/20 | 857.5 | 915 | 842.5 | 845.5 | -3.5 | -0.4% | 84,000 |
| 2018/08/17 | 867 | 876.5 | 827 | 849 | +22 | +2.7% | 47,400 |
| 2018/08/16 | 881 | 881.5 | 780 | 827 | -67.5 | -7.5% | 94,000 |
| 2018/08/15 | 916.5 | 939.5 | 889.5 | 894.5 | -41.5 | -4.4% | 69,800 |
| 2018/08/14 | 878 | 950 | 872 | 936 | +47 | +5.3% | 103,600 |
| 2018/08/13 | 888.5 | 899.5 | 850 | 889 | -12 | -1.3% | 156,200 |
| 2018/08/10 | 954.5 | 954.5 | 900.5 | 901 | -33.5 | -3.6% | 67,800 |
| 2018/08/09 | 947 | 971 | 934.5 | 934.5 | -12.5 | -1.3% | 42,400 |
| 2018/08/08 | 915.5 | 956 | 912.5 | 947 | +31 | +3.4% | 41,200 |
| 2018/08/07 | 916.5 | 935.5 | 888.5 | 916 | -9.5 | -1% | 54,600 |
| 2018/08/06 | 900 | 942 | 894.5 | 925.5 | +18 | +2% | 42,600 |
| 2018/08/03 | 925.5 | 939 | 900 | 907.5 | -22.5 | -2.4% | 56,400 |
| 2018/08/02 | 925.5 | 948 | 907.5 | 930 | +4.5 | +0.5% | 72,200 |
| 2018/08/01 | 943 | 950 | 902.5 | 925.5 | -47 | -4.8% | 120,600 |
| 2018/07/31 | 985 | 994.5 | 946 | 972.5 | -27.5 | -2.8% | 126,600 |
| 2018/07/30 | 1,094 | 1,094 | 970 | 1,000 | -100 | -9.1% | 145,600 |
| 2018/07/27 | 1,111.5 | 1,116.5 | 1,033.5 | 1,100 | -11.3 | -1% | 81,200 |
| 2018/07/26 | 1,132.5 | 1,136.3 | 1,085 | 1,111.3 | -18.7 | -1.7% | 126,400 |
| 2018/07/25 | 1,088.8 | 1,148.8 | 1,088.8 | 1,130 | +52.5 | +4.9% | 131,200 |
| 2018/07/24 | 1,031.3 | 1,086.3 | 1,023.8 | 1,077.5 | +52.5 | +5.1% | 164,400 |
| 2018/07/23 | 1,061.3 | 1,062.5 | 1,010 | 1,025 | -5 | -0.5% | 136,400 |
| 2018/07/20 | 1,033.8 | 1,055 | 1,011.3 | 1,030 | +13.7 | +1.3% | 171,200 |
| 2018/07/19 | 998.8 | 1,036.3 | 998.8 | 1,016.3 | +16.3 | +1.6% | 150,000 |
| 2018/07/18 | 961.3 | 1,005 | 946.3 | 1,000 | +52.5 | +5.5% | 177,600 |
1501～
1550
件表示中 / 3841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 | 264,000円 | +13.7% | +24.7% | 2.16% | 14.12倍 | 4.20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 |
| レノバ | 80,000円 | +60.5% | -91.6% | 0.00% | 12.26倍 | 0.86倍 |
|
再生可能エネルギーの発電と開発・運営が２本柱。太陽光からバイオマス、風力など多様化方針 |
| 西部ガスＨ | 176,500円 | +1.4% | -22.9% | 3.97% | 13.07倍 | 0.68倍 |
|
都市ガス大手、販売量で全国５位。福岡市、北九州市が主要地盤。自由化で電力販売に参入 |
| 沖縄電 | 97,400円 | -1.2% | +164.8% | 2.05% | 10.58倍 | 0.43倍 |
|
沖縄本島と周辺３７島に電力供給、民生用が約８割。石炭と石油火力が主体だがＬＮＧ火力を拡大 |
| 北ガス | 54,100円 | -4.5% | -15.0% | 3.33% | 4.86倍 | 0.60倍 |
|
札幌、小樽、函館が地盤の地方都市ガス大手。石狩にＬＮＧ基地、発電所建設。電力事業を拡大 |
市場注目の銘柄
チャート関連のコラム
