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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,370 | 2,374 | 2,336 | 2,371 | -4 | -0.2% | 58,100 |
2023/02/24 | 2,399 | 2,410 | 2,326 | 2,375 | -24 | -1% | 82,000 |
2023/02/22 | 2,436 | 2,438 | 2,371 | 2,399 | -69 | -2.8% | 93,000 |
2023/02/21 | 2,462 | 2,518 | 2,452 | 2,468 | -13 | -0.5% | 84,300 |
2023/02/20 | 2,500 | 2,509 | 2,400 | 2,481 | -55 | -2.2% | 120,600 |
2023/02/17 | 2,448 | 2,547 | 2,438 | 2,536 | +77 | +3.1% | 173,300 |
2023/02/16 | 2,405 | 2,480 | 2,383 | 2,459 | +51 | +2.1% | 153,400 |
2023/02/15 | 2,473 | 2,499 | 2,273 | 2,408 | -75 | -3% | 235,800 |
2023/02/14 | 2,422 | 2,489 | 2,401 | 2,483 | +11 | +0.4% | 75,300 |
2023/02/13 | 2,439 | 2,483 | 2,410 | 2,472 | +32 | +1.3% | 98,300 |
2023/02/10 | 2,500 | 2,511 | 2,430 | 2,440 | -52 | -2.1% | 113,500 |
2023/02/09 | 2,491 | 2,507 | 2,464 | 2,492 | -9 | -0.4% | 171,100 |
2023/02/08 | 2,546 | 2,554 | 2,486 | 2,501 | -45 | -1.8% | 180,200 |
2023/02/07 | 2,663 | 2,675 | 2,530 | 2,546 | -144 | -5.4% | 233,900 |
2023/02/06 | 2,641 | 2,701 | 2,609 | 2,690 | +48 | +1.8% | 181,900 |
2023/02/03 | 2,703 | 2,754 | 2,638 | 2,642 | -11 | -0.4% | 283,100 |
2023/02/02 | 2,550 | 2,720 | 2,519 | 2,653 | +140 | +5.6% | 672,500 |
2023/02/01 | 2,513 | 2,513 | 2,513 | 2,513 | +500 | +24.8% | 55,700 |
2023/01/31 | 1,995 | 2,031 | 1,988 | 2,013 | +14 | +0.7% | 119,500 |
2023/01/30 | 1,993 | 2,016 | 1,975 | 1,999 | -5 | -0.2% | 63,600 |
2023/01/27 | 2,040 | 2,040 | 1,989 | 2,004 | -36 | -1.8% | 54,200 |
2023/01/26 | 2,052 | 2,059 | 2,013 | 2,040 | -26 | -1.3% | 37,400 |
2023/01/25 | 2,055 | 2,073 | 2,021 | 2,066 | -5 | -0.2% | 56,600 |
2023/01/24 | 2,129 | 2,185 | 2,058 | 2,071 | -29 | -1.4% | 56,900 |
2023/01/23 | 2,073 | 2,116 | 2,064 | 2,100 | +49 | +2.4% | 31,700 |
2023/01/20 | 2,098 | 2,115 | 2,030 | 2,051 | -49 | -2.3% | 55,900 |
2023/01/19 | 2,060 | 2,150 | 2,059 | 2,100 | +30 | +1.4% | 65,000 |
2023/01/18 | 2,100 | 2,138 | 2,033 | 2,070 | -53 | -2.5% | 53,100 |
2023/01/17 | 2,098 | 2,138 | 2,063 | 2,123 | +49 | +2.4% | 42,100 |
2023/01/16 | 2,079 | 2,101 | 2,052 | 2,074 | -8 | -0.4% | 42,300 |
2023/01/13 | 2,072 | 2,114 | 2,059 | 2,082 | -21 | -1% | 46,800 |
2023/01/12 | 2,178 | 2,195 | 2,094 | 2,103 | -70 | -3.2% | 54,800 |
2023/01/11 | 2,136 | 2,187 | 2,136 | 2,173 | +67 | +3.2% | 85,100 |
2023/01/10 | 2,055 | 2,115 | 2,055 | 2,106 | +59 | +2.9% | 61,500 |
2023/01/06 | 2,042 | 2,069 | 2,014 | 2,047 | -5 | -0.2% | 103,100 |
2023/01/05 | 2,060 | 2,074 | 2,030 | 2,052 | +7 | +0.3% | 81,300 |
2023/01/04 | 2,120 | 2,146 | 2,045 | 2,045 | -75 | -3.5% | 65,800 |
2022/12/30 | 2,196 | 2,209 | 2,114 | 2,120 | -69 | -3.2% | 93,000 |
2022/12/29 | 2,120 | 2,192 | 2,117 | 2,189 | +104 | +5% | 124,300 |
2022/12/28 | 2,090 | 2,124 | 2,061 | 2,085 | -14 | -0.7% | 43,500 |
2022/12/27 | 2,019 | 2,099 | 2,011 | 2,099 | +89 | +4.4% | 53,400 |
2022/12/26 | 1,993 | 2,012 | 1,952 | 2,010 | +14 | +0.7% | 43,400 |
2022/12/23 | 1,922 | 2,007 | 1,920 | 1,996 | +43 | +2.2% | 57,800 |
2022/12/22 | 1,906 | 1,970 | 1,896 | 1,953 | +62 | +3.3% | 72,400 |
2022/12/21 | 1,883 | 1,920 | 1,861 | 1,891 | -17 | -0.9% | 49,300 |
2022/12/20 | 1,960 | 1,961 | 1,881 | 1,908 | -53 | -2.7% | 39,600 |
2022/12/19 | 2,030 | 2,030 | 1,956 | 1,961 | -75 | -3.7% | 40,400 |
2022/12/16 | 2,014 | 2,080 | 2,014 | 2,036 | +16 | +0.8% | 87,000 |
2022/12/15 | 2,027 | 2,061 | 1,997 | 2,020 | +19 | +0.9% | 64,300 |
2022/12/14 | 2,030 | 2,043 | 1,975 | 2,001 | +7 | +0.4% | 81,300 |
301~
350
件表示中 / 3713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 | 221,300円 | +13.7% | +24.7% | 2.58% | 11.83倍 | 3.96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 |
フルサト・マルカ | 221,800円 | +0.6% | -5.3% | 4.37% | 10.26倍 | 0.75倍 |
|
傘下に鉄骨建築資材大手のフルサト工業と産機・建機の中堅商社マルカ。21年10月に経営統合 |
スターゼン | 278,500円 | +0.4% | +0.2% | 3.23% | 4.92倍 | 0.69倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
BUYSELL | 342,000円 | +38.8% | +30.7% | 0.73% | 24.36倍 | 5.81倍 |
|
着物など高額品の出張買い取り展開、顧客はシニアが主。傘下にオークション展開のタイムレス |
西華産 | 390,000円 | +3.7% | -13.7% | 4.62% | 8.70倍 | 1.11倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
市場注目の銘柄
チャート関連のコラム