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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 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 |
| 2010/05/06 | 123.3 | 123.3 | 119.2 | 121.5 | -1.8 | -1.5% | 84,000 |
| 2010/04/30 | 120.7 | 123.3 | 120.4 | 123.3 | +2.5 | +2.1% | 74,400 |
| 2010/04/28 | 120.7 | 120.8 | 115 | 120.8 | +0.1 | +0.1% | 123,600 |
| 2010/04/27 | 119.3 | 120.7 | 118.5 | 120.7 | +2.4 | +2% | 12,000 |
| 2010/04/26 | 118.8 | 119.2 | 118.3 | 118.3 | +0.8 | +0.7% | 21,600 |
| 2010/04/23 | 118.3 | 118.3 | 116.3 | 117.5 | ±0 | ±0% | 20,400 |
| 2010/04/22 | 117.9 | 117.9 | 116.3 | 117.5 | ±0 | ±0% | 37,200 |
| 2010/04/21 | 115.3 | 117.5 | 115.3 | 117.5 | +2.3 | +2% | 26,400 |
| 2010/04/20 | 117.1 | 117.1 | 115.1 | 115.2 | -0.6 | -0.5% | 44,400 |
| 2010/04/19 | 117.6 | 120.3 | 115.8 | 115.8 | -1.7 | -1.4% | 98,400 |
| 2010/04/16 | 116.4 | 119.2 | 114.3 | 117.5 | +3.5 | +3.1% | 110,400 |
| 2010/04/15 | 111.7 | 116.7 | 111.7 | 114 | +2.3 | +2.1% | 73,200 |
| 2010/04/14 | 112.5 | 112.5 | 111.7 | 111.7 | +1.3 | +1.2% | 4,800 |
| 2010/04/13 | 112.5 | 112.5 | 110 | 110.4 | -0.4 | -0.4% | 28,800 |
| 2010/04/12 | 112.1 | 112.1 | 110 | 110.8 | -0.9 | -0.8% | 33,600 |
| 2010/04/09 | 109.8 | 111.7 | 109.8 | 111.7 | ±0 | ±0% | 7,200 |
| 2010/04/08 | 113.3 | 113.3 | 110.8 | 111.7 | +3.4 | +3.1% | 22,800 |
| 2010/04/07 | 110.5 | 113.3 | 108.3 | 108.3 | -2.1 | -1.9% | 94,800 |
| 2010/04/06 | 114.2 | 114.2 | 110 | 110.4 | -3.8 | -3.3% | 27,600 |
| 2010/04/05 | 119.2 | 119.2 | 112.5 | 114.2 | -2.5 | -2.1% | 46,800 |
| 2010/04/02 | 114.6 | 117.5 | 114.2 | 116.7 | +2.1 | +1.8% | 46,800 |
| 2010/04/01 | 114.2 | 114.6 | 110.8 | 114.6 | +0.4 | +0.4% | 20,400 |
| 2010/03/31 | 110.4 | 114.2 | 110 | 114.2 | +4.2 | +3.8% | 32,400 |
| 2010/03/30 | 110.5 | 110.6 | 108.3 | 110 | -1.3 | -1.2% | 46,800 |
| 2010/03/29 | 110.4 | 111.7 | 108.3 | 111.3 | +0.9 | +0.8% | 28,800 |
| 2010/03/26 | 110.1 | 112.1 | 110 | 110.4 | +0.4 | +0.4% | 74,400 |
| 2010/03/25 | 118.3 | 118.3 | 107.8 | 110 | -7.9 | -6.7% | 240,000 |
| 2010/03/24 | 120.8 | 121.7 | 117.3 | 117.9 | -2.9 | -2.4% | 80,400 |
| 2010/03/23 | 119.2 | 120.8 | 118.3 | 120.8 | +3 | +2.5% | 92,400 |
| 2010/03/19 | 121.8 | 122 | 117.3 | 117.8 | -3 | -2.5% | 126,000 |
| 2010/03/18 | 119.2 | 121.7 | 115.1 | 120.8 | +6.6 | +5.8% | 115,200 |
| 2010/03/17 | 122.1 | 122.9 | 113.4 | 114.2 | -5.8 | -4.8% | 172,800 |
| 2010/03/16 | 110.8 | 129.2 | 110.8 | 120 | +11.2 | +10.3% | 495,600 |
| 2010/03/15 | 104.3 | 110 | 104.3 | 108.8 | +6.8 | +6.7% | 168,000 |
| 2010/03/12 | 101.5 | 104.2 | 101.5 | 102 | -2 | -1.9% | 31,200 |
| 2010/03/11 | 101.7 | 104 | 100.7 | 104 | ±0 | ±0% | 9,600 |
| 2010/03/10 | 104.1 | 104.1 | 100 | 104 | +4 | +4% | 13,200 |
3751～
3800
件表示中 / 4041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 | 253,000円 | +7.4% | +8.3% | 3.36% | 12.01倍 | 3.60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 |
| 静岡ガス | 112,600円 | -0.2% | -15.6% | 3.73% | 9.23倍 | 0.68倍 |
|
静岡市地盤で工業用に強み。販売量国内４位。清水ＬＮＧ基地活用し周辺地域へ卸供給を拡大 |
| 西部ガスＨ | 196,200円 | +0.6% | +3.7% | 3.57% | 10.22倍 | 0.69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 |
| 北ガス | 64,700円 | -0.9% | +0.5% | 3.09% | 5.44倍 | 0.66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 |
| イーレックス | 73,100円 | +2.9% | +18.6% | 1.50% | 16.70倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
