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 |
|---|---|---|---|---|---|---|---|
| 2010/01/27 | 104.8 | 104.8 | 94.2 | 101.9 | -2.7 | -2.6% | 66,000 |
| 2010/01/26 | 102.1 | 106.6 | 102.1 | 104.6 | +2.5 | +2.4% | 38,400 |
| 2010/01/25 | 102.1 | 102.1 | 101.3 | 102.1 | ±0 | ±0% | 12,000 |
| 2010/01/22 | 102.8 | 102.8 | 102.1 | 102.1 | -0.5 | -0.5% | 9,600 |
| 2010/01/21 | 102.5 | 102.6 | 102.2 | 102.6 | +0.1 | +0.1% | 8,400 |
| 2010/01/20 | 103.3 | 103.3 | 102.5 | 102.5 | -0.4 | -0.4% | 16,800 |
| 2010/01/19 | 103.3 | 104.2 | 102.5 | 102.9 | -2.9 | -2.7% | 20,400 |
| 2010/01/18 | 105 | 105.8 | 104.2 | 105.8 | +0.4 | +0.4% | 12,000 |
| 2010/01/15 | 105.8 | 105.8 | 105.4 | 105.4 | +0.4 | +0.4% | 6,000 |
| 2010/01/14 | 105.8 | 105.8 | 104.8 | 105 | -0.8 | -0.8% | 12,000 |
| 2010/01/13 | 105.4 | 105.8 | 105.4 | 105.8 | -2.5 | -2.3% | 19,200 |
| 2010/01/12 | 105.3 | 108.3 | 105 | 108.3 | +3.3 | +3.1% | 55,200 |
| 2010/01/08 | 104.5 | 105.4 | 104.5 | 105 | +0.8 | +0.8% | 28,800 |
| 2010/01/07 | 105.8 | 105.8 | 104.2 | 104.2 | -0.4 | -0.4% | 18,000 |
| 2010/01/06 | 105 | 105.1 | 104.2 | 104.6 | ±0 | ±0% | 88,800 |
| 2010/01/05 | 108.3 | 108.3 | 104.6 | 104.6 | ±0 | ±0% | 55,200 |
| 2010/01/04 | 105.4 | 105.4 | 104.6 | 104.6 | ±0 | ±0% | 26,400 |
| 2009/12/30 | 104.3 | 106.3 | 104.3 | 104.6 | +0.4 | +0.4% | 21,600 |
| 2009/12/29 | 104.2 | 104.2 | 104.2 | 104.2 | +1.4 | +1.4% | 12,000 |
| 2009/12/28 | 103.3 | 103.4 | 102.8 | 102.8 | ±0 | ±0% | 28,800 |
| 2009/12/25 | 102.6 | 104.2 | 102.5 | 102.8 | -0.9 | -0.9% | 43,200 |
| 2009/12/24 | 102.9 | 103.7 | 102.5 | 103.7 | +0.4 | +0.4% | 38,400 |
| 2009/12/22 | 101.7 | 103.3 | 101.7 | 103.3 | +0.8 | +0.8% | 40,800 |
| 2009/12/21 | 101.7 | 102.5 | 101.7 | 102.5 | +1.5 | +1.5% | 8,400 |
| 2009/12/18 | 99.3 | 101 | 99.3 | 101 | -1.5 | -1.5% | 24,000 |
| 2009/12/17 | 106.7 | 106.7 | 101.6 | 102.5 | -2.5 | -2.4% | 32,400 |
| 2009/12/16 | 107.9 | 109.8 | 101.7 | 105 | +0.8 | +0.8% | 116,400 |
| 2009/12/15 | 100 | 105.8 | 100 | 104.2 | +5.4 | +5.5% | 204,000 |
| 2009/12/14 | 95.3 | 98.8 | 95.3 | 98.8 | +5.5 | +5.9% | 62,400 |
| 2009/12/11 | 91.7 | 93.3 | 90 | 93.3 | +1.6 | +1.7% | 39,600 |
| 2009/12/10 | 94.3 | 94.3 | 91.7 | 91.7 | +0.4 | +0.4% | 28,800 |
| 2009/12/09 | 88 | 91.3 | 88 | 91.3 | -2 | -2.1% | 38,400 |
| 2009/12/08 | 94.3 | 95.8 | 93.3 | 93.3 | -1 | -1.1% | 14,400 |
| 2009/12/07 | 100 | 100 | 94.3 | 94.3 | +1.4 | +1.5% | 16,800 |
| 2009/12/04 | 97.5 | 97.5 | 91.7 | 92.9 | -6.3 | -6.4% | 13,200 |
| 2009/12/03 | 87.6 | 100 | 87.6 | 99.2 | +11.9 | +13.6% | 128,400 |
| 2009/12/02 | 84.3 | 87.3 | 84.3 | 87.3 | +3 | +3.6% | 16,800 |
| 2009/12/01 | 84.2 | 84.3 | 84.2 | 84.3 | +0.1 | +0.1% | 18,000 |
| 2009/11/30 | 84.2 | 84.3 | 81.8 | 84.2 | ±0 | ±0% | 39,600 |
| 2009/11/27 | 84.2 | 85.4 | 84.2 | 84.2 | ±0 | ±0% | 58,800 |
| 2009/11/26 | 83 | 85.8 | 83 | 84.2 | +1.4 | +1.7% | 30,000 |
| 2009/11/25 | 80.8 | 82.8 | 80.8 | 82.8 | +2.4 | +3% | 13,200 |
| 2009/11/24 | 82.1 | 83.3 | 79.6 | 80.4 | +1.6 | +2% | 102,000 |
| 2009/11/20 | 75.1 | 78.8 | 75.1 | 78.8 | +3.8 | +5.1% | 19,200 |
| 2009/11/19 | 75 | 75.8 | 75 | 75 | ±0 | ±0% | 48,000 |
| 2009/11/18 | 78.8 | 78.8 | 75 | 75 | -4.2 | -5.3% | 82,800 |
| 2009/11/17 | 82.7 | 83.3 | 79.2 | 79.2 | -5 | -5.9% | 146,400 |
| 2009/11/16 | 86.3 | 86.3 | 84.2 | 84.2 | -2.3 | -2.7% | 34,800 |
| 2009/11/13 | 91.4 | 91.4 | 86.5 | 86.5 | -4.3 | -4.7% | 28,800 |
| 2009/11/12 | 88.3 | 90.8 | 86.3 | 90.8 | +0.8 | +0.9% | 28,800 |
3501～
3550
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
