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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 95.8 | 96.7 | 94.6 | 95 | -5.8 | -5.8% | 8,400 |
| 2010/07/14 | 100.8 | 100.8 | 100.8 | 100.8 | +1.6 | +1.6% | 1,200 |
| 2010/07/13 | 99.2 | 99.2 | 99.2 | 99.2 | -0.6 | -0.6% | 2,400 |
| 2010/07/12 | 98.3 | 99.8 | 98.3 | 99.8 | +2.3 | +2.4% | 2,400 |
| 2010/07/09 | 99.2 | 99.2 | 92.5 | 97.5 | -3.3 | -3.3% | 16,800 |
| 2010/07/08 | 100.8 | 100.8 | 99.6 | 100.8 | ±0 | ±0% | 7,200 |
| 2010/07/07 | 98.3 | 101.7 | 95.4 | 100.8 | +1.2 | +1.2% | 6,000 |
| 2010/07/06 | 97.9 | 99.6 | 94.3 | 99.6 | +1.3 | +1.3% | 19,200 |
| 2010/07/05 | 94.1 | 98.3 | 92.1 | 98.3 | +4.1 | +4.4% | 28,800 |
| 2010/07/02 | 94.6 | 94.6 | 93.3 | 94.2 | ±0 | ±0% | 12,000 |
| 2010/07/01 | 97.5 | 97.5 | 94.2 | 94.2 | -3.3 | -3.4% | 20,400 |
| 2010/06/30 | 95.8 | 97.5 | 95.8 | 97.5 | +5.7 | +6.2% | 8,400 |
| 2010/06/29 | 104.1 | 104.1 | 91.8 | 91.8 | -8.2 | -8.2% | 30,000 |
| 2010/06/28 | 100 | 104.6 | 100 | 100 | ±0 | ±0% | 54,000 |
| 2010/06/25 | 102.5 | 102.5 | 94.5 | 100 | -4.2 | -4% | 24,000 |
| 2010/06/24 | 104.2 | 104.2 | 104.2 | 104.2 | - | - | 13,200 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 102.9 | 104.2 | 102.9 | 104.2 | +1.7 | +1.7% | 22,800 |
| 2010/06/21 | 100.8 | 102.5 | 100.8 | 102.5 | +1.7 | +1.7% | 19,200 |
| 2010/06/18 | 100.8 | 100.8 | 99.2 | 100.8 | +2 | +2% | 30,000 |
| 2010/06/17 | 99.6 | 101.7 | 98.8 | 98.8 | -1.2 | -1.2% | 4,800 |
| 2010/06/16 | 98.3 | 100 | 98.3 | 100 | +2.4 | +2.5% | 10,800 |
| 2010/06/15 | 100 | 100 | 97.6 | 97.6 | -3.2 | -3.2% | 37,200 |
| 2010/06/14 | 101.7 | 101.7 | 99.2 | 100.8 | +2.5 | +2.5% | 7,200 |
| 2010/06/11 | 100 | 100.8 | 98.3 | 98.3 | -1.7 | -1.7% | 15,600 |
| 2010/06/10 | 100.7 | 100.7 | 100 | 100 | ±0 | ±0% | 2,400 |
| 2010/06/09 | 103 | 103 | 100 | 100 | ±0 | ±0% | 24,000 |
| 2010/06/08 | 99.8 | 100 | 99.8 | 100 | +0.4 | +0.4% | 10,800 |
| 2010/06/07 | 103.8 | 103.8 | 97.5 | 99.6 | -4.6 | -4.4% | 48,000 |
| 2010/06/04 | 104.2 | 104.2 | 104.2 | 104.2 | +0.9 | +0.9% | 1,200 |
| 2010/06/03 | 103.3 | 103.3 | 102.9 | 103.3 | +0.8 | +0.8% | 8,400 |
| 2010/06/02 | 102.5 | 102.5 | 102.5 | 102.5 | -1.3 | -1.3% | 2,400 |
| 2010/06/01 | 103.3 | 104.6 | 103.3 | 103.8 | +0.9 | +0.9% | 19,200 |
| 2010/05/31 | 99.3 | 102.9 | 99.3 | 102.9 | +3.7 | +3.7% | 18,000 |
| 2010/05/28 | 99.1 | 99.2 | 96.9 | 99.2 | +2.5 | +2.6% | 18,000 |
| 2010/05/27 | 95.8 | 96.7 | 95.8 | 96.7 | +2.8 | +3% | 8,400 |
| 2010/05/26 | 94.2 | 94.2 | 93.4 | 93.9 | +0.6 | +0.6% | 20,400 |
| 2010/05/25 | 93.2 | 95.8 | 93.2 | 93.3 | -2.4 | -2.5% | 24,000 |
| 2010/05/24 | 90.2 | 95.7 | 90.2 | 95.7 | +4 | +4.4% | 15,600 |
| 2010/05/21 | 90.3 | 92.5 | 89.2 | 91.7 | -2.6 | -2.8% | 43,200 |
| 2010/05/20 | 95 | 97.4 | 94.2 | 94.3 | -3.2 | -3.3% | 19,200 |
| 2010/05/19 | 97.9 | 97.9 | 91.7 | 97.5 | -2.8 | -2.8% | 122,400 |
| 2010/05/18 | 103.4 | 103.8 | 98.3 | 100.3 | -4.7 | -4.5% | 50,400 |
| 2010/05/17 | 108.3 | 111.2 | 104.2 | 105 | -3.3 | -3% | 26,400 |
| 2010/05/14 | 112.4 | 112.4 | 106.7 | 108.3 | -3.4 | -3% | 51,600 |
| 2010/05/13 | 110 | 111.7 | 110 | 111.7 | +2.5 | +2.3% | 8,400 |
| 2010/05/12 | 110 | 110 | 108.4 | 109.2 | ±0 | ±0% | 15,600 |
| 2010/05/11 | 115.8 | 115.8 | 109.2 | 109.2 | -2.3 | -2.1% | 45,600 |
| 2010/05/10 | 113.3 | 114.4 | 111.2 | 111.5 | -3.5 | -3% | 42,000 |
| 2010/05/07 | 115 | 118.8 | 109.3 | 115 | -6.5 | -5.3% | 75,600 |
3601～
3650
件表示中 / 3928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 | 199,800円 | +13.7% | +24.7% | 3.75% | 10.69倍 | 3.18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 | 160,500円 | -2.5% | -8.5% | 4.36% | 9.91倍 | 0.62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 | 74,100円 | -36.5% | - | 1.48% | 30.63倍 | 0.97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 | 85,600円 | -0.3% | +125.9% | 2.34% | 11.07倍 | 0.39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 | 48,700円 | +56.7% | -84.8% | 0.00% | 29.35倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
