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 |
|---|---|---|---|---|---|---|---|
| 2009/12/03 | 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 |
| 2009/11/11 | 91.8 | 91.8 | 90 | 90 | -1.8 | -2% | 39,600 |
| 2009/11/10 | 93 | 96.3 | 91.8 | 91.8 | -3.9 | -4.1% | 86,400 |
| 2009/11/09 | 98.3 | 99.2 | 95.7 | 95.7 | -3.5 | -3.5% | 86,400 |
| 2009/11/06 | 101 | 101.7 | 99.2 | 99.2 | -2.5 | -2.5% | 39,600 |
| 2009/11/05 | 103.3 | 103.3 | 101 | 101.7 | -1.6 | -1.5% | 14,400 |
| 2009/11/04 | 103.3 | 103.3 | 102.1 | 103.3 | ±0 | ±0% | 15,600 |
| 2009/11/02 | 103.3 | 104.2 | 102.1 | 103.3 | +1.5 | +1.5% | 97,200 |
| 2009/10/30 | 102.5 | 102.5 | 100.2 | 101.8 | +2.2 | +2.2% | 15,600 |
| 2009/10/29 | 101.1 | 101.1 | 99.6 | 99.6 | -2.1 | -2.1% | 10,800 |
| 2009/10/28 | 101.1 | 102.8 | 101.1 | 101.7 | ±0 | ±0% | 10,800 |
| 2009/10/27 | 103.9 | 103.9 | 101.7 | 101.7 | -0.8 | -0.8% | 10,800 |
| 2009/10/26 | 103 | 104.7 | 102.5 | 102.5 | -0.5 | -0.5% | 42,000 |
| 2009/10/23 | 102.5 | 104.8 | 101.3 | 103 | -1.1 | -1.1% | 16,800 |
| 2009/10/22 | 104.2 | 104.2 | 102.3 | 104.1 | +1.3 | +1.3% | 24,000 |
| 2009/10/21 | 104.8 | 105 | 102.2 | 102.8 | -1.8 | -1.7% | 39,600 |
| 2009/10/20 | 101.3 | 104.6 | 101.3 | 104.6 | +2.9 | +2.9% | 15,600 |
| 2009/10/19 | 100 | 108.3 | 100 | 101.7 | +2.7 | +2.7% | 64,800 |
| 2009/10/16 | 101.8 | 101.8 | 99 | 99 | -3.1 | -3% | 27,600 |
| 2009/10/15 | 101.7 | 103.3 | 101.7 | 102.1 | +0.4 | +0.4% | 3,600 |
| 2009/10/14 | 103.3 | 103.3 | 101.7 | 101.7 | -0.6 | -0.6% | 7,200 |
| 2009/10/13 | 106.7 | 106.7 | 102.3 | 102.3 | +0.5 | +0.5% | 8,400 |
| 2009/10/09 | 103.8 | 103.8 | 100 | 101.8 | -1.1 | -1.1% | 18,000 |
| 2009/10/08 | 102.9 | 107.9 | 102.9 | 102.9 | +1.2 | +1.2% | 28,800 |
| 2009/10/07 | 99.3 | 102.8 | 99.3 | 101.7 | +1.7 | +1.7% | 22,800 |
| 2009/10/06 | 104.3 | 104.3 | 98.1 | 100 | -4.3 | -4.1% | 63,600 |
| 2009/10/05 | 106.3 | 106.3 | 102.8 | 104.3 | -2 | -1.9% | 16,800 |
| 2009/10/02 | 107.5 | 107.5 | 105 | 106.3 | -6.2 | -5.5% | 31,200 |
| 2009/10/01 | 116.7 | 116.7 | 110.8 | 112.5 | -3.3 | -2.8% | 50,400 |
| 2009/09/30 | 114.2 | 115.8 | 112.6 | 115.8 | +1.6 | +1.4% | 43,200 |
| 2009/09/29 | 113.3 | 115 | 113.3 | 114.2 | -0.7 | -0.6% | 32,400 |
| 2009/09/28 | 114.2 | 115 | 112.9 | 114.9 | +0.3 | +0.3% | 93,600 |
| 2009/09/25 | 115.8 | 116.7 | 112.5 | 114.6 | +2.1 | +1.9% | 55,200 |
| 2009/09/24 | 115.8 | 115.8 | 112.5 | 112.5 | +0.7 | +0.6% | 39,600 |
| 2009/09/18 | 114.2 | 114.2 | 111.8 | 111.8 | -0.7 | -0.6% | 26,400 |
| 2009/09/17 | 114.2 | 115 | 111.7 | 112.5 | -0.2 | -0.2% | 64,800 |
3751～
3800
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 | 216,900円 | +13.7% | +24.7% | 3.46% | 11.60倍 | 3.45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 | 166,000円 | -2.5% | -8.5% | 4.22% | 10.25倍 | 0.64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 | 76,500円 | -36.5% | - | 1.44% | 31.62倍 | 1.00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 | 88,600円 | -0.3% | +125.9% | 2.26% | 11.46倍 | 0.40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 | 54,800円 | +56.7% | -84.8% | 0.00% | 33.03倍 | 0.59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
