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 |
|---|---|---|---|---|---|---|---|
| 2018/01/19 | 450 | 456 | 448.8 | 454 | +8.2 | +1.8% | 40,400 |
| 2018/01/18 | 451.3 | 451.5 | 443.8 | 445.8 | +4.5 | +1% | 42,400 |
| 2018/01/17 | 444.5 | 450 | 425 | 441.3 | -2 | -0.5% | 98,800 |
| 2018/01/16 | 454.3 | 454.3 | 441.3 | 443.3 | -11 | -2.4% | 46,000 |
| 2018/01/15 | 455.5 | 459.8 | 449.5 | 454.3 | -0.7 | -0.2% | 33,600 |
| 2018/01/12 | 451.3 | 457 | 448.8 | 455 | +3 | +0.7% | 40,400 |
| 2018/01/11 | 453.3 | 455 | 444.5 | 452 | +0.7 | +0.2% | 62,400 |
| 2018/01/10 | 449.8 | 454 | 446.5 | 451.3 | +7.5 | +1.7% | 70,400 |
| 2018/01/09 | 440 | 448 | 439 | 443.8 | +3.8 | +0.9% | 89,600 |
| 2018/01/05 | 427.8 | 440 | 426.5 | 440 | +13.2 | +3.1% | 87,600 |
| 2018/01/04 | 427 | 427.3 | 418.5 | 426.8 | +9.8 | +2.4% | 69,600 |
| 2017/12/29 | 418 | 419.5 | 414.5 | 417 | -0.8 | -0.2% | 20,400 |
| 2017/12/28 | 420.3 | 421 | 414.3 | 417.8 | -2.7 | -0.6% | 66,400 |
| 2017/12/27 | 420.8 | 425 | 416 | 420.5 | -0.3 | -0.1% | 49,600 |
| 2017/12/26 | 422.3 | 422.3 | 414 | 420.8 | +7 | +1.7% | 31,200 |
| 2017/12/25 | 422.5 | 422.5 | 413.8 | 413.8 | -9.7 | -2.3% | 40,400 |
| 2017/12/22 | 430.3 | 431.5 | 419.3 | 423.5 | -4 | -0.9% | 43,200 |
| 2017/12/21 | 415.3 | 432.5 | 415.3 | 427.5 | +13.2 | +3.2% | 74,000 |
| 2017/12/20 | 412.5 | 419 | 411.5 | 414.3 | +0.8 | +0.2% | 20,000 |
| 2017/12/19 | 414.5 | 418.8 | 412.8 | 413.5 | -4.5 | -1.1% | 46,400 |
| 2017/12/18 | 436 | 436 | 411.5 | 418 | +2 | +0.5% | 54,000 |
| 2017/12/15 | 429.8 | 433.8 | 410.3 | 416 | -8 | -1.9% | 83,200 |
| 2017/12/14 | 409.8 | 424.5 | 403.3 | 424 | +14 | +3.4% | 58,000 |
| 2017/12/13 | 400.3 | 410 | 400 | 410 | +9 | +2.2% | 68,000 |
| 2017/12/12 | 409.5 | 411.8 | 401 | 401 | -9.3 | -2.3% | 59,200 |
| 2017/12/11 | 416.8 | 418 | 406.3 | 410.3 | -3.2 | -0.8% | 60,800 |
| 2017/12/08 | 425 | 430.3 | 412.8 | 413.5 | -21.5 | -4.9% | 112,400 |
| 2017/12/07 | 426.3 | 436 | 426.3 | 435 | +12.7 | +3% | 62,000 |
| 2017/12/06 | 442.8 | 456.8 | 421.3 | 422.3 | -10.5 | -2.4% | 96,000 |
| 2017/12/05 | 448.5 | 448.5 | 412.5 | 432.8 | -18.7 | -4.1% | 175,600 |
| 2017/12/04 | 430.8 | 462.3 | 429.3 | 451.5 | +24.5 | +5.7% | 233,200 |
| 2017/12/01 | 413.3 | 429.5 | 413.3 | 427 | +20.2 | +5% | 124,800 |
| 2017/11/30 | 402 | 407.5 | 397.8 | 406.8 | +8.3 | +2.1% | 69,600 |
| 2017/11/29 | 402.3 | 402.8 | 393.8 | 398.5 | +0.2 | +0.1% | 84,800 |
| 2017/11/28 | 406.3 | 406.3 | 395.5 | 398.3 | -6 | -1.5% | 58,400 |
| 2017/11/27 | 397.5 | 415 | 392.5 | 404.3 | +11.3 | +2.9% | 104,800 |
| 2017/11/24 | 393.8 | 395 | 390 | 393 | +3 | +0.8% | 69,600 |
| 2017/11/22 | 389 | 400 | 384.5 | 390 | -2.5 | -0.6% | 76,400 |
| 2017/11/21 | 402 | 402 | 387.5 | 392.5 | -5.5 | -1.4% | 58,800 |
| 2017/11/20 | 406 | 409 | 396 | 398 | +2 | +0.5% | 60,400 |
| 2017/11/17 | 380.8 | 396.8 | 367.5 | 396 | +15.2 | +4% | 87,600 |
| 2017/11/16 | 351.5 | 383.5 | 351.3 | 380.8 | +29.3 | +8.3% | 182,400 |
| 2017/11/15 | 370 | 375 | 345 | 351.5 | -56.3 | -13.8% | 593,600 |
| 2017/11/14 | 424 | 424 | 407.8 | 407.8 | -7 | -1.7% | 115,200 |
| 2017/11/13 | 418.8 | 426 | 410.8 | 414.8 | -3.7 | -0.9% | 124,000 |
| 2017/11/10 | 409.3 | 419 | 405.8 | 418.5 | +9.2 | +2.2% | 134,000 |
| 2017/11/09 | 413.3 | 424.5 | 402.8 | 409.3 | -4 | -1% | 112,800 |
| 2017/11/08 | 410.3 | 416.8 | 404.3 | 413.3 | +5.5 | +1.3% | 64,800 |
| 2017/11/07 | 418 | 420 | 404.5 | 407.8 | -10.2 | -2.4% | 113,600 |
| 2017/11/06 | 415.8 | 432.5 | 415.8 | 418 | +4.5 | +1.1% | 133,200 |
1801～
1850
件表示中 / 3970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 | 243,000円 | +7.4% | +8.3% | 3.50% | 11.54倍 | 3.46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 |
| イーレックス | 80,700円 | +2.9% | +18.6% | 1.36% | 18.41倍 | 0.98倍 |
|
代理店通じた電力小売り主力。再エネ電力の拡販に注力。国内で複数のバイオマス発電所運転 |
| レノバ | 66,400円 | +28.8% | +138.5% | 0.00% | 40.02倍 | 0.68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 |
| デジタルグ | 848,000円 | - | - | 0.00% | 35.19倍 | 10.11倍 |
|
- |
| 沖縄電 | 88,100円 | -9.7% | +41.2% | 3.41% | 8.39倍 | 0.40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 |
市場注目の銘柄
チャート関連のコラム
