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 |
|---|---|---|---|---|---|---|---|
| 2010/12/15 | 84.3 | 84.6 | 84 | 84 | -0.3 | -0.4% | 24,000 |
| 2010/12/14 | 85.9 | 85.9 | 84.3 | 84.3 | -1.5 | -1.7% | 9,600 |
| 2010/12/13 | 87.5 | 90 | 85.8 | 85.8 | +2.5 | +3% | 56,400 |
| 2010/12/10 | 83.3 | 83.3 | 83.3 | 83.3 | ±0 | ±0% | 7,200 |
| 2010/12/09 | 81.7 | 83.8 | 81.7 | 83.3 | -0.5 | -0.6% | 9,600 |
| 2010/12/08 | 83.3 | 83.8 | 83.3 | 83.8 | +0.5 | +0.6% | 14,400 |
| 2010/12/07 | 82.5 | 83.3 | 82.5 | 83.3 | +1.4 | +1.7% | 31,200 |
| 2010/12/06 | 83.3 | 83.3 | 81.8 | 81.9 | -2.3 | -2.7% | 37,200 |
| 2010/12/03 | 81.9 | 85.8 | 81.9 | 84.2 | +3.6 | +4.5% | 20,400 |
| 2010/12/02 | 80.6 | 80.6 | 80.6 | 80.6 | -0.7 | -0.9% | 4,800 |
| 2010/12/01 | 80.7 | 81.3 | 80.7 | 81.3 | +0.6 | +0.7% | 19,200 |
| 2010/11/30 | 80.8 | 80.8 | 80.7 | 80.7 | +0.4 | +0.5% | 6,000 |
| 2010/11/29 | 80 | 80.3 | 80 | 80.3 | +0.3 | +0.4% | 7,200 |
| 2010/11/26 | 80.1 | 80.1 | 80 | 80 | ±0 | ±0% | 40,800 |
| 2010/11/25 | 80.5 | 80.5 | 80 | 80 | -0.4 | -0.5% | 12,000 |
| 2010/11/24 | 80.5 | 80.5 | 79.6 | 80.4 | ±0 | ±0% | 37,200 |
| 2010/11/22 | 79.2 | 80.4 | 79.2 | 80.4 | +2.6 | +3.3% | 36,000 |
| 2010/11/19 | 77.8 | 77.8 | 77.8 | 77.8 | +0.5 | +0.6% | 27,600 |
| 2010/11/18 | 78 | 78 | 77.2 | 77.3 | -0.7 | -0.9% | 32,400 |
| 2010/11/17 | 77.9 | 78 | 77.9 | 78 | +0.1 | +0.1% | 20,400 |
| 2010/11/16 | 78.1 | 78.1 | 77.9 | 77.9 | -0.2 | -0.3% | 22,800 |
| 2010/11/15 | 77.9 | 78.3 | 77.9 | 78.1 | +0.2 | +0.3% | 24,000 |
| 2010/11/12 | 76.7 | 77.9 | 76.7 | 77.9 | +1.2 | +1.6% | 3,600 |
| 2010/11/11 | 76.7 | 76.7 | 76.7 | 76.7 | ±0 | ±0% | 42,000 |
| 2010/11/10 | 76.7 | 76.7 | 76.7 | 76.7 | +0.3 | +0.4% | 24,000 |
| 2010/11/09 | 77.9 | 77.9 | 76 | 76.4 | -1.5 | -1.9% | 25,200 |
| 2010/11/08 | 77.9 | 78.3 | 77.9 | 77.9 | +2.6 | +3.5% | 22,800 |
| 2010/11/05 | 75.3 | 75.3 | 75 | 75.3 | +2 | +2.7% | 34,800 |
| 2010/11/04 | 73.3 | 73.3 | 73.3 | 73.3 | ±0 | ±0% | 14,400 |
| 2010/11/02 | 74.6 | 74.8 | 73.3 | 73.3 | -1.3 | -1.7% | 21,600 |
| 2010/11/01 | 75 | 75 | 74.6 | 74.6 | -0.8 | -1.1% | 27,600 |
| 2010/10/29 | 75.8 | 76.3 | 75.4 | 75.4 | -0.4 | -0.5% | 18,000 |
| 2010/10/28 | 77.4 | 77.4 | 75.7 | 75.8 | -1.6 | -2.1% | 18,000 |
| 2010/10/27 | 77.4 | 77.4 | 77.4 | 77.4 | ±0 | ±0% | 39,600 |
| 2010/10/26 | 77.7 | 77.7 | 77.4 | 77.4 | ±0 | ±0% | 9,600 |
| 2010/10/25 | 77.6 | 77.6 | 77.4 | 77.4 | -0.3 | -0.4% | 10,800 |
| 2010/10/22 | 76.7 | 77.7 | 76.7 | 77.7 | +1 | +1.3% | 25,200 |
| 2010/10/21 | 76.7 | 76.7 | 76.7 | 76.7 | ±0 | ±0% | 3,600 |
| 2010/10/20 | 76.3 | 76.7 | 76.3 | 76.7 | +0.4 | +0.5% | 3,600 |
| 2010/10/19 | 76 | 76.3 | 75.9 | 76.3 | +0.4 | +0.5% | 16,800 |
| 2010/10/18 | 76.3 | 76.3 | 75.9 | 75.9 | -0.4 | -0.5% | 22,800 |
| 2010/10/15 | 77.3 | 77.3 | 76.3 | 76.3 | -1.4 | -1.8% | 16,800 |
| 2010/10/14 | 77.7 | 77.8 | 77.7 | 77.7 | ±0 | ±0% | 18,000 |
| 2010/10/13 | 77.7 | 77.7 | 77.7 | 77.7 | ±0 | ±0% | 9,600 |
| 2010/10/12 | 77.7 | 77.7 | 77.7 | 77.7 | ±0 | ±0% | 14,400 |
| 2010/10/08 | 77.7 | 77.7 | 77.7 | 77.7 | +0.2 | +0.3% | 20,400 |
| 2010/10/07 | 80 | 80 | 77.5 | 77.5 | -2.5 | -3.1% | 15,600 |
| 2010/10/06 | 80 | 80 | 80 | 80 | ±0 | ±0% | 12,000 |
| 2010/10/05 | 80 | 80 | 80 | 80 | ±0 | ±0% | 12,000 |
| 2010/10/04 | 80 | 80 | 80 | 80 | +0.4 | +0.5% | 16,800 |
3501～
3550
件表示中 / 3931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 | 216,900円 | +13.7% | +24.7% | 3.46% | 11.60倍 | 3.46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 | 77,500円 | -36.5% | - | 1.42% | 32.04倍 | 1.01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 |
| 沖縄電 | 92,200円 | -0.3% | +125.9% | 2.17% | 11.93倍 | 0.41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 |
| レノバ | 54,100円 | +56.7% | -84.8% | 0.00% | 32.61倍 | 0.58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 |
| 北ガス | 50,600円 | -4.5% | -15.0% | 3.56% | 4.55倍 | 0.57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
