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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 139 | 139 | 137.8 | 138.2 | +0.9 | +0.7% | 13,800 |
| 2015/06/24 | 137.5 | 139 | 135.8 | 137.3 | +1.5 | +1.1% | 19,200 |
| 2015/06/23 | 136.5 | 136.5 | 135.8 | 135.8 | +0.5 | +0.4% | 7,800 |
| 2015/06/22 | 137.5 | 137.5 | 135 | 135.3 | -2.2 | -1.6% | 48,600 |
| 2015/06/19 | 137.7 | 138 | 137 | 137.5 | -0.2 | -0.1% | 47,400 |
| 2015/06/18 | 140.3 | 140.3 | 137.7 | 137.7 | -3.1 | -2.2% | 114,000 |
| 2015/06/17 | 141.7 | 141.7 | 140 | 140.8 | +0.8 | +0.6% | 77,400 |
| 2015/06/16 | 142 | 142.2 | 137.7 | 140 | +0.5 | +0.4% | 86,400 |
| 2015/06/15 | 135 | 141.3 | 135 | 139.5 | +5.3 | +3.9% | 139,800 |
| 2015/06/12 | 134.2 | 134.2 | 133.3 | 134.2 | +0.7 | +0.5% | 18,600 |
| 2015/06/11 | 132.2 | 134.8 | 132.2 | 133.5 | +0.8 | +0.6% | 40,200 |
| 2015/06/10 | 132 | 132.7 | 132 | 132.7 | +0.9 | +0.7% | 1,800 |
| 2015/06/09 | 134.7 | 134.7 | 131.7 | 131.8 | -2.9 | -2.2% | 16,800 |
| 2015/06/08 | 134 | 134.7 | 132.5 | 134.7 | +1.4 | +1.1% | 34,800 |
| 2015/06/05 | 133.2 | 134.3 | 133 | 133.3 | ±0 | ±0% | 9,000 |
| 2015/06/04 | 132.2 | 134.2 | 132.2 | 133.3 | ±0 | ±0% | 40,800 |
| 2015/06/03 | 133.8 | 133.8 | 132.8 | 133.3 | -0.5 | -0.4% | 12,000 |
| 2015/06/02 | 133.2 | 133.8 | 131.8 | 133.8 | -0.4 | -0.3% | 30,000 |
| 2015/06/01 | 133 | 134.7 | 133 | 134.2 | +1.4 | +1.1% | 33,000 |
| 2015/05/29 | 132.5 | 132.8 | 131 | 132.8 | -0.5 | -0.4% | 25,200 |
| 2015/05/28 | 133.3 | 134.2 | 131.7 | 133.3 | +2.3 | +1.8% | 85,800 |
| 2015/05/27 | 131.3 | 132.5 | 131 | 131 | -0.3 | -0.2% | 33,000 |
| 2015/05/26 | 131.5 | 131.5 | 131.3 | 131.3 | +3.3 | +2.6% | 12,000 |
| 2015/05/25 | 128 | 129.2 | 127.8 | 128 | ±0 | ±0% | 17,400 |
| 2015/05/22 | 129.5 | 129.7 | 127 | 128 | -2.7 | -2.1% | 30,000 |
| 2015/05/21 | 132 | 132 | 129.8 | 130.7 | -1.6 | -1.2% | 81,000 |
| 2015/05/20 | 133 | 133 | 130.2 | 132.3 | -0.2 | -0.2% | 50,400 |
| 2015/05/19 | 132.3 | 132.5 | 130.3 | 132.5 | +2.7 | +2.1% | 54,000 |
| 2015/05/18 | 132.3 | 133 | 129.2 | 129.8 | ±0 | ±0% | 78,000 |
| 2015/05/15 | 135.8 | 135.8 | 129.8 | 129.8 | +4 | +3.2% | 325,800 |
| 2015/05/14 | 127.3 | 127.3 | 125.2 | 125.8 | -0.9 | -0.7% | 12,000 |
| 2015/05/13 | 124.2 | 127.3 | 124.2 | 126.7 | +2.2 | +1.8% | 7,200 |
| 2015/05/12 | 125 | 127.5 | 124.5 | 124.5 | +0.3 | +0.2% | 33,600 |
| 2015/05/11 | 123.3 | 125 | 123.3 | 124.2 | +1.7 | +1.4% | 7,200 |
| 2015/05/08 | 122.7 | 123.3 | 122.3 | 122.5 | ±0 | ±0% | 30,000 |
| 2015/05/07 | 122.7 | 123.5 | 122 | 122.5 | -1 | -0.8% | 40,800 |
| 2015/05/01 | 124.5 | 124.7 | 123.5 | 123.5 | -1.3 | -1% | 28,200 |
| 2015/04/30 | 125 | 125 | 124.5 | 124.8 | -0.2 | -0.2% | 9,000 |
| 2015/04/28 | 125 | 125.2 | 124.3 | 125 | ±0 | ±0% | 15,000 |
| 2015/04/27 | 127.8 | 127.8 | 124.8 | 125 | +0.7 | +0.6% | 13,800 |
| 2015/04/24 | 125 | 125.8 | 124.3 | 124.3 | -0.7 | -0.6% | 21,600 |
| 2015/04/23 | 126.7 | 127.3 | 124.7 | 125 | -1.7 | -1.3% | 9,000 |
| 2015/04/22 | 130 | 130 | 126.7 | 126.7 | -1.6 | -1.2% | 22,200 |
| 2015/04/21 | 124.2 | 131.7 | 124.2 | 128.3 | +5.5 | +4.5% | 172,200 |
| 2015/04/20 | 122.3 | 124.2 | 122.3 | 122.8 | -1 | -0.8% | 18,000 |
| 2015/04/17 | 123.8 | 124 | 123.8 | 123.8 | -1 | -0.8% | 18,000 |
| 2015/04/16 | 125 | 125 | 123.3 | 124.8 | +0.3 | +0.2% | 11,400 |
| 2015/04/15 | 125 | 125 | 123.3 | 124.5 | +0.3 | +0.2% | 18,000 |
| 2015/04/14 | 125 | 125 | 123.3 | 124.2 | ±0 | ±0% | 17,400 |
| 2015/04/13 | 126.7 | 126.7 | 124.2 | 124.2 | -0.1 | -0.1% | 21,600 |
2301～
2350
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
