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 |
|---|---|---|---|---|---|---|---|
| 2009/06/08 | 114.4 | 115.4 | 110 | 114.6 | +0.4 | +0.4% | 103,200 |
| 2009/06/05 | 113.8 | 116.7 | 113.5 | 114.2 | +2.9 | +2.6% | 42,000 |
| 2009/06/04 | 113.6 | 114.8 | 111.3 | 111.3 | -5 | -4.3% | 19,200 |
| 2009/06/03 | 115.8 | 117.3 | 115 | 116.3 | +0.5 | +0.4% | 28,800 |
| 2009/06/02 | 113.5 | 115.8 | 112.8 | 115.8 | ±0 | ±0% | 56,400 |
| 2009/06/01 | 120.8 | 120.9 | 110.3 | 115.8 | -5 | -4.1% | 202,800 |
| 2009/05/29 | 122.5 | 122.5 | 116.8 | 120.8 | ±0 | ±0% | 70,800 |
| 2009/05/28 | 122.1 | 122.1 | 116.7 | 120.8 | -1.3 | -1.1% | 106,800 |
| 2009/05/27 | 126.2 | 126.7 | 119.3 | 122.1 | -2.4 | -1.9% | 333,600 |
| 2009/05/26 | 112.1 | 126.3 | 110.1 | 124.5 | +15.2 | +13.9% | 505,200 |
| 2009/05/25 | 114.6 | 114.6 | 108.3 | 109.3 | +1.4 | +1.3% | 180,000 |
| 2009/05/22 | 112.1 | 119.6 | 102.9 | 107.9 | -0.4 | -0.4% | 345,600 |
| 2009/05/21 | 95.8 | 108.3 | 94.2 | 108.3 | +13.7 | +14.5% | 271,200 |
| 2009/05/20 | 94.6 | 94.6 | 94.4 | 94.6 | -1.2 | -1.3% | 9,600 |
| 2009/05/19 | 96.6 | 96.7 | 94.3 | 95.8 | -0.9 | -0.9% | 42,000 |
| 2009/05/18 | 97.1 | 97.1 | 95.6 | 96.7 | ±0 | ±0% | 10,800 |
| 2009/05/15 | 94.9 | 96.7 | 94.9 | 96.7 | +0.9 | +0.9% | 8,400 |
| 2009/05/14 | 95.8 | 95.8 | 93.8 | 95.8 | -2.4 | -2.4% | 46,800 |
| 2009/05/13 | 98.3 | 98.8 | 93.3 | 98.2 | +0.3 | +0.3% | 68,400 |
| 2009/05/12 | 100 | 100 | 94.2 | 97.9 | -2 | -2% | 49,200 |
| 2009/05/11 | 99.6 | 99.9 | 93.5 | 99.9 | +0.3 | +0.3% | 70,800 |
| 2009/05/08 | 99.9 | 99.9 | 96.7 | 99.6 | +1 | +1% | 19,200 |
| 2009/05/07 | 103.3 | 103.3 | 98.5 | 98.6 | -1.4 | -1.4% | 37,200 |
| 2009/05/01 | 103 | 104.5 | 98.8 | 100 | -8 | -7.4% | 98,400 |
| 2009/04/30 | 104.1 | 108.7 | 104.1 | 108 | +3.9 | +3.7% | 87,600 |
| 2009/04/28 | 104 | 104.2 | 102.5 | 104.1 | +1.6 | +1.6% | 106,800 |
| 2009/04/27 | 100.8 | 102.5 | 97.9 | 102.5 | +5 | +5.1% | 38,400 |
| 2009/04/24 | 104.2 | 106.7 | 96.8 | 97.5 | -7.1 | -6.8% | 108,000 |
| 2009/04/23 | 96.7 | 108.4 | 95.8 | 104.6 | +9.8 | +10.3% | 135,600 |
| 2009/04/22 | 97.9 | 97.9 | 94.8 | 94.8 | +1.9 | +2% | 86,400 |
| 2009/04/21 | 92.4 | 92.9 | 91.1 | 92.9 | +0.1 | +0.1% | 51,600 |
| 2009/04/20 | 100 | 100.9 | 91.9 | 92.8 | -7.2 | -7.2% | 127,200 |
| 2009/04/17 | 103.3 | 103.3 | 100 | 100 | -8.3 | -7.7% | 58,800 |
| 2009/04/16 | 109.2 | 111.7 | 98.3 | 108.3 | +0.9 | +0.8% | 142,800 |
| 2009/04/15 | 108.3 | 110.8 | 106.3 | 107.4 | -3.4 | -3.1% | 76,800 |
| 2009/04/14 | 108.6 | 113.8 | 108.6 | 110.8 | +2.2 | +2% | 80,400 |
| 2009/04/13 | 110.8 | 112.5 | 108.3 | 108.6 | -0.6 | -0.5% | 40,800 |
| 2009/04/10 | 108.4 | 109.8 | 104.2 | 109.2 | +3.4 | +3.2% | 75,600 |
| 2009/04/09 | 109.2 | 109.2 | 105.8 | 105.8 | -5.9 | -5.3% | 133,200 |
| 2009/04/08 | 109.2 | 111.7 | 105.8 | 111.7 | ±0 | ±0% | 75,600 |
| 2009/04/07 | 117.2 | 118.3 | 107.5 | 111.7 | -5 | -4.3% | 164,400 |
| 2009/04/06 | 122.8 | 125.1 | 116.7 | 116.7 | -8.3 | -6.6% | 145,200 |
| 2009/04/03 | 124.2 | 125 | 121.9 | 125 | -1.6 | -1.3% | 88,800 |
| 2009/04/02 | 124.2 | 131.7 | 124.2 | 126.6 | +4.1 | +3.3% | 152,400 |
| 2009/04/01 | 122.1 | 122.8 | 120.8 | 122.5 | +0.5 | +0.4% | 170,400 |
| 2009/03/31 | 121.8 | 124 | 121.1 | 122 | +0.9 | +0.7% | 102,000 |
| 2009/03/30 | 119.4 | 123.2 | 118.4 | 121.1 | +3.3 | +2.8% | 88,800 |
| 2009/03/27 | 118.3 | 120.8 | 116.7 | 117.8 | +1.3 | +1.1% | 98,400 |
| 2009/03/26 | 116.7 | 118.3 | 115 | 116.5 | +1.5 | +1.3% | 112,800 |
| 2009/03/25 | 112.1 | 117.5 | 109.9 | 115 | +3.3 | +3% | 136,800 |
3651～
3700
件表示中 / 3707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 | 218,500円 | -5.7% | +42.2% | 2.11% | 14.42倍 | 4.25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 |
| ＫＰＰＧＨＤ | 74,500円 | -1.5% | -26.6% | 2.95% | 4.88倍 | 0.65倍 |
|
海外大型買収で紙専門商社首位に。紙関連卸売りに加え高付加価値新事業をグローバルで展開 |
| スターゼン | 268,800円 | +1.1% | -14.4% | 2.79% | 8.57倍 | 0.72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 |
| オプティマス | 79,900円 | +125.4% | +91.0% | 2.19% | 14.98倍 | 2.39倍 |
|
ＮＺ向け中古自動車輸出。貿易・物流・検査・自動車ローンまで総合的に手がける。豪州事業も |
| 西華産 | 397,500円 | -7.8% | -6.1% | 3.77% | 11.40倍 | 1.27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
