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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 136.2 | 138 | 136.2 | 136.7 | +0.5 | +0.4% | 22,200 |
| 2016/07/01 | 139.3 | 139.3 | 135.3 | 136.2 | +0.2 | +0.1% | 25,800 |
| 2016/06/30 | 135.7 | 141.7 | 133.7 | 136 | +1.3 | +1% | 54,600 |
| 2016/06/29 | 134.5 | 135.2 | 133.5 | 134.7 | +4.7 | +3.6% | 19,800 |
| 2016/06/28 | 129.5 | 130.7 | 129.2 | 130 | +0.5 | +0.4% | 35,400 |
| 2016/06/27 | 130.7 | 130.7 | 128.3 | 129.5 | +1.2 | +0.9% | 24,600 |
| 2016/06/24 | 133.2 | 135.7 | 125 | 128.3 | -2.9 | -2.2% | 82,200 |
| 2016/06/23 | 130.2 | 135.2 | 130.2 | 131.2 | -0.3 | -0.2% | 17,400 |
| 2016/06/22 | 132.7 | 132.7 | 131.3 | 131.5 | -3.7 | -2.7% | 7,200 |
| 2016/06/21 | 133.3 | 135.7 | 131.8 | 135.2 | +2 | +1.5% | 14,400 |
| 2016/06/20 | 133.3 | 134 | 132.8 | 133.2 | +2.9 | +2.2% | 26,400 |
| 2016/06/17 | 127.5 | 132.5 | 127.5 | 130.3 | +3 | +2.4% | 27,600 |
| 2016/06/16 | 134 | 134.8 | 125 | 127.3 | -7.7 | -5.7% | 86,400 |
| 2016/06/15 | 133.3 | 136.8 | 133.3 | 135 | -3.3 | -2.4% | 46,200 |
| 2016/06/14 | 143.3 | 144.2 | 135.2 | 138.3 | -5 | -3.5% | 118,200 |
| 2016/06/13 | 143.7 | 146 | 143.3 | 143.3 | -1.9 | -1.3% | 26,400 |
| 2016/06/10 | 146.7 | 146.7 | 143.2 | 145.2 | -1.1 | -0.8% | 25,800 |
| 2016/06/09 | 148.3 | 148.3 | 145.8 | 146.3 | +0.5 | +0.3% | 57,000 |
| 2016/06/08 | 145.3 | 145.8 | 145 | 145.8 | +0.5 | +0.3% | 33,000 |
| 2016/06/07 | 143.3 | 148.7 | 143.3 | 145.3 | +2.8 | +2% | 81,600 |
| 2016/06/06 | 139.2 | 143.3 | 139.2 | 142.5 | +2 | +1.4% | 25,200 |
| 2016/06/03 | 140.3 | 142.5 | 139.2 | 140.5 | -1.7 | -1.2% | 108,600 |
| 2016/06/02 | 141.8 | 144 | 141.3 | 142.2 | -0.1 | -0.1% | 69,000 |
| 2016/06/01 | 142.3 | 144.3 | 142.3 | 142.3 | -2.4 | -1.7% | 52,200 |
| 2016/05/31 | 146.5 | 146.5 | 144.7 | 144.7 | -0.3 | -0.2% | 27,600 |
| 2016/05/30 | 141.7 | 145.8 | 141.7 | 145 | +2.8 | +2% | 45,600 |
| 2016/05/27 | 146.7 | 146.8 | 141 | 142.2 | -4.6 | -3.1% | 106,200 |
| 2016/05/26 | 150.3 | 150.3 | 145.5 | 146.8 | +0.1 | +0.1% | 43,200 |
| 2016/05/25 | 148.2 | 148.8 | 146.7 | 146.7 | -1 | -0.7% | 43,200 |
| 2016/05/24 | 147.2 | 150.7 | 147.2 | 147.7 | +0.7 | +0.5% | 20,400 |
| 2016/05/23 | 145.8 | 147.5 | 143.8 | 147 | +1.8 | +1.2% | 57,600 |
| 2016/05/20 | 146.3 | 148.2 | 145.2 | 145.2 | -1.1 | -0.8% | 61,200 |
| 2016/05/19 | 146.3 | 152.2 | 146.3 | 146.3 | +0.5 | +0.3% | 81,600 |
| 2016/05/18 | 156 | 158.8 | 145.8 | 145.8 | -10 | -6.4% | 246,600 |
| 2016/05/17 | 161.3 | 163.8 | 152 | 155.8 | -23 | -12.9% | 627,600 |
| 2016/05/16 | 165 | 178.8 | 161.3 | 178.8 | +20.5 | +13% | 606,000 |
| 2016/05/13 | 158.3 | 159.7 | 154 | 158.3 | -0.5 | -0.3% | 65,400 |
| 2016/05/12 | 156.3 | 166.2 | 155 | 158.8 | +2.5 | +1.6% | 291,600 |
| 2016/05/11 | 155 | 157 | 152.5 | 156.3 | +4.5 | +3% | 79,200 |
| 2016/05/10 | 155 | 155.5 | 150.2 | 151.8 | +2.3 | +1.5% | 49,800 |
| 2016/05/09 | 145 | 152.3 | 143.8 | 149.5 | +4 | +2.7% | 26,400 |
| 2016/05/06 | 143.3 | 146.7 | 143.3 | 145.5 | -1.3 | -0.9% | 37,800 |
| 2016/05/02 | 141.5 | 146.8 | 141.5 | 146.8 | -2.2 | -1.5% | 49,800 |
| 2016/04/28 | 148.3 | 149.8 | 145 | 149 | +0.2 | +0.1% | 45,600 |
| 2016/04/27 | 148.3 | 149.2 | 146.7 | 148.8 | +1.3 | +0.9% | 24,000 |
| 2016/04/26 | 153 | 153 | 145.2 | 147.5 | -5.5 | -3.6% | 115,200 |
| 2016/04/25 | 154.7 | 154.7 | 152.2 | 153 | -1.3 | -0.8% | 49,200 |
| 2016/04/22 | 155.8 | 155.8 | 153 | 154.3 | ±0 | ±0% | 51,600 |
| 2016/04/21 | 154 | 156.2 | 152.8 | 154.3 | +2 | +1.3% | 46,200 |
| 2016/04/20 | 153.3 | 154.8 | 152.2 | 152.3 | -1 | -0.7% | 81,600 |
2051～
2100
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
