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 |
|---|---|---|---|---|---|---|---|
| 2013/11/05 | 190.8 | 203.3 | 174.2 | 174.2 | -41.6 | -19.3% | 4,798,800 |
| 2013/11/01 | 258.3 | 258.3 | 191.8 | 215.8 | -0.6 | -0.3% | 2,851,200 |
| 2013/10/31 | 208.3 | 216.4 | 200.3 | 216.4 | +41.6 | +23.8% | 2,637,600 |
| 2013/10/30 | 164.2 | 174.8 | 152.8 | 174.8 | +33.4 | +23.6% | 7,140,000 |
| 2013/10/29 | 124.9 | 159.6 | 121.7 | 141.4 | +15.1 | +12% | 4,737,600 |
| 2013/10/28 | 147.9 | 147.9 | 121.3 | 126.3 | -15.4 | -10.9% | 1,021,200 |
| 2013/10/25 | 159.3 | 168.8 | 135.2 | 141.7 | -24.2 | -14.6% | 2,930,400 |
| 2013/10/24 | 134.1 | 173.3 | 119.6 | 165.9 | +21.8 | +15.1% | 7,714,800 |
| 2013/10/23 | 136.6 | 144.1 | 131.7 | 144.1 | +25 | +21% | 1,706,400 |
| 2013/10/22 | 96.6 | 119.1 | 94.9 | 119.1 | +25 | +26.6% | 3,945,600 |
| 2013/10/21 | 89.3 | 95.8 | 86.7 | 94.1 | +5.3 | +6% | 691,200 |
| 2013/10/18 | 85.8 | 89.8 | 83.4 | 88.8 | +3 | +3.5% | 195,600 |
| 2013/10/17 | 91.6 | 91.6 | 84.6 | 85.8 | -1.1 | -1.3% | 268,800 |
| 2013/10/16 | 92.5 | 96.3 | 86.4 | 86.9 | -5.2 | -5.6% | 895,200 |
| 2013/10/15 | 83.3 | 95 | 79.3 | 92.1 | +8.8 | +10.6% | 1,310,400 |
| 2013/10/11 | 86.9 | 86.9 | 81.9 | 83.3 | -1.1 | -1.3% | 392,400 |
| 2013/10/10 | 92.8 | 96.7 | 82.8 | 84.4 | -7.1 | -7.8% | 840,000 |
| 2013/10/09 | 90.3 | 95.7 | 83.4 | 91.5 | +1.2 | +1.3% | 1,285,200 |
| 2013/10/08 | 102.5 | 106.5 | 90 | 90.3 | -24.7 | -21.5% | 2,552,400 |
| 2013/10/07 | 112.5 | 115 | 99 | 115 | +25 | +27.8% | 3,565,200 |
| 2013/10/04 | 77.9 | 90 | 77 | 90 | +12.5 | +16.1% | 391,200 |
| 2013/10/03 | 79.1 | 79.1 | 77.5 | 77.5 | -1.1 | -1.4% | 51,600 |
| 2013/10/02 | 75.2 | 79.6 | 75.2 | 78.6 | +3.6 | +4.8% | 222,000 |
| 2013/10/01 | 74.3 | 75.8 | 73.8 | 75 | +1 | +1.4% | 80,400 |
| 2013/09/30 | 74.6 | 74.6 | 73.9 | 74 | -0.3 | -0.4% | 42,000 |
| 2013/09/27 | 74.3 | 74.4 | 73.9 | 74.3 | +0.1 | +0.1% | 19,200 |
| 2013/09/26 | 73.3 | 74.8 | 73.3 | 74.2 | +0.9 | +1.2% | 32,400 |
| 2013/09/25 | 73.3 | 73.8 | 73 | 73.3 | ±0 | ±0% | 104,400 |
| 2013/09/24 | 72.8 | 73.3 | 72.8 | 73.3 | +0.5 | +0.7% | 34,800 |
| 2013/09/20 | 72.1 | 72.8 | 72.1 | 72.8 | +0.7 | +1% | 33,600 |
| 2013/09/19 | 72.5 | 72.7 | 71.4 | 72.1 | -0.4 | -0.6% | 40,800 |
| 2013/09/18 | 71.2 | 72.5 | 71.2 | 72.5 | +1.3 | +1.8% | 58,800 |
| 2013/09/17 | 69.9 | 71.2 | 69.9 | 71.2 | +2 | +2.9% | 187,200 |
| 2013/09/13 | 68.1 | 69.2 | 67.9 | 69.2 | +1.5 | +2.2% | 67,200 |
| 2013/09/12 | 67.1 | 67.8 | 66.8 | 67.7 | +0.2 | +0.3% | 19,200 |
| 2013/09/11 | 67.4 | 67.5 | 67.3 | 67.5 | +0.1 | +0.1% | 15,600 |
| 2013/09/10 | 67.8 | 67.9 | 67.4 | 67.4 | ±0 | ±0% | 21,600 |
| 2013/09/09 | 66.7 | 67.4 | 66.5 | 67.4 | +1.1 | +1.7% | 58,800 |
| 2013/09/06 | 65 | 66.5 | 65 | 66.3 | +1 | +1.5% | 8,400 |
| 2013/09/05 | 66.5 | 66.5 | 65.3 | 65.3 | ±0 | ±0% | 4,800 |
| 2013/09/04 | 65.4 | 65.8 | 65.3 | 65.3 | -0.1 | -0.2% | 14,400 |
| 2013/09/03 | 64.8 | 65.4 | 64.6 | 65.4 | +0.8 | +1.2% | 19,200 |
| 2013/09/02 | 64.3 | 64.9 | 64.3 | 64.6 | +0.3 | +0.5% | 14,400 |
| 2013/08/30 | 64.9 | 64.9 | 64.2 | 64.3 | -0.1 | -0.2% | 6,000 |
| 2013/08/29 | 64.6 | 64.6 | 64.4 | 64.4 | +0.2 | +0.3% | 7,200 |
| 2013/08/28 | 64.9 | 65.7 | 64.2 | 64.2 | -0.8 | -1.2% | 62,400 |
| 2013/08/27 | 65 | 65 | 64.6 | 65 | -1.1 | -1.7% | 7,200 |
| 2013/08/26 | 66.1 | 66.3 | 66.1 | 66.1 | ±0 | ±0% | 6,000 |
| 2013/08/23 | 65.1 | 66.1 | 65.1 | 66.1 | +1 | +1.5% | 4,800 |
| 2013/08/22 | 65.5 | 65.5 | 65.1 | 65.1 | +0.4 | +0.6% | 7,200 |
2701～
2750
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
