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 |
|---|---|---|---|---|---|---|---|
| 2012/10/23 | 67.9 | 69.1 | 67.2 | 68.3 | ±0 | ±0% | 33,600 |
| 2012/10/22 | 67.2 | 68.3 | 67.2 | 68.3 | +0.8 | +1.2% | 44,400 |
| 2012/10/19 | 68.8 | 68.8 | 66.8 | 67.5 | -1.3 | -1.9% | 10,800 |
| 2012/10/18 | 67.8 | 68.8 | 67.8 | 68.8 | +2 | +3% | 22,800 |
| 2012/10/17 | 67.5 | 67.5 | 66.1 | 66.8 | +0.5 | +0.8% | 54,000 |
| 2012/10/16 | 67.5 | 67.5 | 66.3 | 66.3 | +0.5 | +0.8% | 20,400 |
| 2012/10/15 | 66.7 | 66.7 | 65.1 | 65.8 | -1 | -1.5% | 27,600 |
| 2012/10/12 | 66.6 | 67.8 | 66.6 | 66.8 | +0.3 | +0.5% | 9,600 |
| 2012/10/11 | 66.7 | 66.7 | 65.8 | 66.5 | -0.5 | -0.7% | 30,000 |
| 2012/10/10 | 69.2 | 69.2 | 66.8 | 67 | -1.2 | -1.8% | 36,000 |
| 2012/10/09 | 69.9 | 69.9 | 68.2 | 68.2 | -1.7 | -2.4% | 21,600 |
| 2012/10/05 | 70 | 70 | 68.3 | 69.9 | +0.1 | +0.1% | 13,200 |
| 2012/10/04 | 71.3 | 71.3 | 68.8 | 69.8 | -1 | -1.4% | 12,000 |
| 2012/10/03 | 72.3 | 72.3 | 70.8 | 70.8 | ±0 | ±0% | 18,000 |
| 2012/10/02 | 70.3 | 72.2 | 70.3 | 70.8 | +1.2 | +1.7% | 21,600 |
| 2012/10/01 | 67.8 | 73.3 | 67.8 | 69.6 | +1.8 | +2.7% | 43,200 |
| 2012/09/28 | 66.8 | 67.9 | 66.7 | 67.8 | -0.2 | -0.3% | 30,000 |
| 2012/09/27 | 68.3 | 68.4 | 66.7 | 68 | -2.3 | -3.3% | 109,200 |
| 2012/09/26 | 73.3 | 73.3 | 68.8 | 70.3 | -3.5 | -4.7% | 88,800 |
| 2012/09/25 | 75.9 | 75.9 | 72.5 | 73.8 | -3 | -3.9% | 56,400 |
| 2012/09/24 | 77.5 | 78 | 76.3 | 76.8 | -0.3 | -0.4% | 43,200 |
| 2012/09/21 | 77.5 | 77.5 | 76.1 | 77.1 | +0.4 | +0.5% | 18,000 |
| 2012/09/20 | 77.9 | 80.4 | 76.7 | 76.7 | -1.4 | -1.8% | 90,000 |
| 2012/09/19 | 76 | 79.2 | 76 | 78.1 | +2.8 | +3.7% | 72,000 |
| 2012/09/18 | 75.9 | 76.7 | 75.2 | 75.3 | +0.5 | +0.7% | 135,600 |
| 2012/09/14 | 73.5 | 76.3 | 73 | 74.8 | +4.8 | +6.9% | 168,000 |
| 2012/09/13 | 67.5 | 70 | 67.5 | 70 | +2.1 | +3.1% | 13,200 |
| 2012/09/12 | 68.3 | 70.4 | 67.9 | 67.9 | -0.4 | -0.6% | 60,000 |
| 2012/09/11 | 65.4 | 68.3 | 65.4 | 68.3 | +2.9 | +4.4% | 63,600 |
| 2012/09/10 | 65.1 | 65.8 | 65.1 | 65.4 | +0.3 | +0.5% | 28,800 |
| 2012/09/07 | 66.7 | 66.7 | 63.8 | 65.1 | -1.9 | -2.8% | 78,000 |
| 2012/09/06 | 67.2 | 67.2 | 65.4 | 67 | -0.3 | -0.4% | 25,200 |
| 2012/09/05 | 67.9 | 68.5 | 67.3 | 67.3 | -0.6 | -0.9% | 4,800 |
| 2012/09/04 | 69.2 | 70 | 65.5 | 67.9 | -0.9 | -1.3% | 39,600 |
| 2012/09/03 | 70.8 | 70.8 | 67.7 | 68.8 | -0.8 | -1.1% | 9,600 |
| 2012/08/31 | 68.8 | 69.6 | 67.8 | 69.6 | -0.4 | -0.6% | 19,200 |
| 2012/08/30 | 71.7 | 71.7 | 70 | 70 | -1.7 | -2.4% | 16,800 |
| 2012/08/29 | 70.8 | 72.4 | 70.8 | 71.7 | +1.3 | +1.8% | 38,400 |
| 2012/08/28 | 70.8 | 71.7 | 70.4 | 70.4 | ±0 | ±0% | 45,600 |
| 2012/08/27 | 70.8 | 70.8 | 69.3 | 70.4 | +1.2 | +1.7% | 30,000 |
| 2012/08/24 | 70 | 70.3 | 69.2 | 69.2 | ±0 | ±0% | 50,400 |
| 2012/08/23 | 67.7 | 72.8 | 67.6 | 69.2 | +4 | +6.1% | 92,400 |
| 2012/08/22 | 66.1 | 66.1 | 65.2 | 65.2 | -0.9 | -1.4% | 18,000 |
| 2012/08/21 | 67.9 | 68.3 | 66.1 | 66.1 | -1.5 | -2.2% | 34,800 |
| 2012/08/20 | 66.2 | 69.8 | 65.5 | 67.6 | +2.2 | +3.4% | 34,800 |
| 2012/08/17 | 65.3 | 68.2 | 65.3 | 65.4 | +0.1 | +0.2% | 26,400 |
| 2012/08/16 | 62.8 | 67.5 | 62.8 | 65.3 | +2.5 | +4% | 58,800 |
| 2012/08/15 | 62.7 | 62.8 | 62.6 | 62.8 | ±0 | ±0% | 33,600 |
| 2012/08/14 | 63.9 | 63.9 | 62.8 | 62.8 | -1.1 | -1.7% | 19,200 |
| 2012/08/13 | 64.9 | 64.9 | 62.9 | 63.9 | +1.4 | +2.2% | 22,800 |
3051～
3100
件表示中 / 3938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 | 228,600円 | +13.7% | +24.7% | 3.28% | 12.23倍 | 3.64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 |
| 西部ガスＨ | 172,400円 | -2.5% | -8.5% | 4.06% | 10.64倍 | 0.66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 |
| イーレックス | 81,400円 | -36.5% | - | 1.35% | 33.65倍 | 1.06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 | 58,200円 | +56.7% | -84.8% | 0.00% | 35.08倍 | 0.63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 |
| 沖縄電 | 93,600円 | -0.3% | +125.9% | 2.14% | 12.10倍 | 0.42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
