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 |
|---|---|---|---|---|---|---|---|
| 2011/07/12 | 169.2 | 171.5 | 166.4 | 169.2 | -3.3 | -1.9% | 132,000 |
| 2011/07/11 | 174.9 | 175 | 169.3 | 172.5 | +3.7 | +2.2% | 67,200 |
| 2011/07/08 | 175.2 | 175.8 | 168.3 | 168.8 | -5.4 | -3.1% | 123,600 |
| 2011/07/07 | 162.9 | 174.6 | 162.9 | 174.2 | +11.4 | +7% | 316,800 |
| 2011/07/06 | 161.3 | 162.8 | 160.8 | 162.8 | +1.5 | +0.9% | 48,000 |
| 2011/07/05 | 166.7 | 166.7 | 160.8 | 161.3 | -9.6 | -5.6% | 211,200 |
| 2011/07/04 | 172.5 | 177.9 | 170.9 | 170.9 | +0.8 | +0.5% | 99,600 |
| 2011/07/01 | 165.1 | 176.7 | 165.1 | 170.1 | +4 | +2.4% | 202,800 |
| 2011/06/30 | 170 | 172.8 | 162.5 | 166.1 | -3.9 | -2.3% | 166,800 |
| 2011/06/29 | 175 | 175 | 166.3 | 170 | +3.8 | +2.3% | 193,200 |
| 2011/06/28 | 175.8 | 178.3 | 163.7 | 166.2 | -13 | -7.3% | 258,000 |
| 2011/06/27 | 159.8 | 181.6 | 159.8 | 179.2 | -7.9 | -4.2% | 938,400 |
| 2011/06/24 | 191.7 | 193.8 | 185 | 187.1 | -2.5 | -1.3% | 166,800 |
| 2011/06/23 | 187.5 | 189.8 | 183.4 | 189.6 | -4.2 | -2.2% | 175,200 |
| 2011/06/22 | 194.6 | 205.3 | 190.8 | 193.8 | -0.5 | -0.3% | 265,200 |
| 2011/06/21 | 194.3 | 200 | 179.2 | 194.3 | -3.6 | -1.8% | 645,600 |
| 2011/06/20 | 216.7 | 220.8 | 196.4 | 197.9 | -14.6 | -6.9% | 486,000 |
| 2011/06/17 | 212.5 | 236.2 | 192.5 | 212.5 | -8.3 | -3.8% | 2,808,000 |
| 2011/06/16 | 200 | 222.6 | 187.5 | 220.8 | +13.2 | +6.4% | 2,478,000 |
| 2011/06/15 | 200 | 222.9 | 190.9 | 207.6 | +26.3 | +14.5% | 4,365,600 |
| 2011/06/14 | 152.5 | 181.3 | 150.5 | 181.3 | +33.4 | +22.6% | 1,585,200 |
| 2011/06/13 | 142.8 | 156.7 | 141.8 | 147.9 | -0.9 | -0.6% | 700,800 |
| 2011/06/10 | 153.3 | 158.3 | 143.4 | 148.8 | -18.6 | -11.1% | 1,741,200 |
| 2011/06/09 | 167.4 | 167.4 | 167.4 | 167.4 | +33.3 | +24.8% | 1,024,800 |
| 2011/06/08 | 125 | 134.1 | 125 | 134.1 | +25 | +22.9% | 379,200 |
| 2011/06/07 | 109.7 | 110.7 | 106.8 | 109.1 | -2.2 | -2% | 97,200 |
| 2011/06/06 | 108.4 | 115.8 | 108.4 | 111.3 | -2 | -1.8% | 111,600 |
| 2011/06/03 | 115 | 119.7 | 110 | 113.3 | +2.5 | +2.3% | 124,800 |
| 2011/06/02 | 105.8 | 114.2 | 105.8 | 110.8 | -2.5 | -2.2% | 158,400 |
| 2011/06/01 | 120 | 120 | 112.1 | 113.3 | -6 | -5% | 181,200 |
| 2011/05/31 | 125 | 125 | 118.3 | 119.3 | -5.5 | -4.4% | 258,000 |
| 2011/05/30 | 109.3 | 126.7 | 109.3 | 124.8 | +17.7 | +16.5% | 471,600 |
| 2011/05/27 | 99.4 | 110.4 | 98.4 | 107.1 | +9.2 | +9.4% | 212,400 |
| 2011/05/26 | 102.5 | 102.5 | 96.7 | 97.9 | -4.6 | -4.5% | 122,400 |
| 2011/05/25 | 104 | 105.8 | 102.5 | 102.5 | -0.5 | -0.5% | 42,000 |
| 2011/05/24 | 101.7 | 105.4 | 101.3 | 103 | -1.7 | -1.6% | 60,000 |
| 2011/05/23 | 103.3 | 107.9 | 102.3 | 104.7 | -0.6 | -0.6% | 94,800 |
| 2011/05/20 | 113.2 | 113.2 | 104.7 | 105.3 | -2.9 | -2.7% | 80,400 |
| 2011/05/19 | 108.2 | 111.7 | 104.2 | 108.2 | +2.9 | +2.8% | 116,400 |
| 2011/05/18 | 104.2 | 110 | 103.3 | 105.3 | -1.4 | -1.3% | 94,800 |
| 2011/05/17 | 101 | 107.5 | 100 | 106.7 | +5.4 | +5.3% | 98,400 |
| 2011/05/16 | 104.2 | 107.5 | 101.3 | 101.3 | -10.8 | -9.6% | 118,800 |
| 2011/05/13 | 116.7 | 116.7 | 104.8 | 112.1 | -2.1 | -1.8% | 174,000 |
| 2011/05/12 | 120.1 | 120.8 | 114.2 | 114.2 | -8.3 | -6.8% | 188,400 |
| 2011/05/11 | 126.7 | 127.5 | 121.8 | 122.5 | +0.8 | +0.7% | 321,600 |
| 2011/05/10 | 114.6 | 130 | 112.1 | 121.7 | +7.1 | +6.2% | 885,600 |
| 2011/05/09 | 115.8 | 118.3 | 111 | 114.6 | +1.3 | +1.1% | 220,800 |
| 2011/05/06 | 112.5 | 116.3 | 110 | 113.3 | -2 | -1.7% | 210,000 |
| 2011/05/02 | 116.7 | 116.7 | 110.1 | 115.3 | -10.2 | -8.1% | 445,200 |
| 2011/04/28 | 127.5 | 131.7 | 125.3 | 125.5 | -1.2 | -0.9% | 235,200 |
3401～
3450
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 | 240,100円 | +7.4% | +8.3% | 3.54% | 11.40倍 | 3.42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 | 78,600円 | +2.9% | +18.6% | 1.40% | 17.93倍 | 0.95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 | 65,700円 | +28.8% | +138.5% | 0.00% | 39.60倍 | 0.67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 | 830,000円 | - | - | 0.00% | 34.44倍 | 9.90倍 |
|
- |
| 沖縄電 | 88,300円 | -9.7% | +41.2% | 3.40% | 8.41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
