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 |
|---|---|---|---|---|---|---|---|
| 2009/07/24 | 119.6 | 120.4 | 118.3 | 118.3 | -1.3 | -1.1% | 25,200 |
| 2009/07/23 | 116.7 | 120.8 | 116.7 | 119.6 | +3.9 | +3.4% | 28,800 |
| 2009/07/22 | 112.4 | 115.7 | 112.1 | 115.7 | +3.7 | +3.3% | 31,200 |
| 2009/07/21 | 112.7 | 114.2 | 112 | 112 | ±0 | ±0% | 33,600 |
| 2009/07/17 | 113 | 113 | 110 | 112 | -0.5 | -0.4% | 63,600 |
| 2009/07/16 | 114.2 | 114.6 | 111.8 | 112.5 | +1.7 | +1.5% | 37,200 |
| 2009/07/15 | 112.4 | 112.8 | 110.8 | 110.8 | -1.2 | -1.1% | 14,400 |
| 2009/07/14 | 107 | 112 | 107 | 112 | +5.3 | +5% | 31,200 |
| 2009/07/13 | 116.7 | 117.1 | 105 | 106.7 | -10 | -8.6% | 66,000 |
| 2009/07/10 | 118.4 | 118.7 | 114.8 | 116.7 | -1.6 | -1.4% | 63,600 |
| 2009/07/09 | 117.1 | 120.8 | 117.1 | 118.3 | -3.8 | -3.1% | 56,400 |
| 2009/07/08 | 128.7 | 130 | 120.8 | 122.1 | -9.6 | -7.3% | 99,600 |
| 2009/07/07 | 135.8 | 135.8 | 130.4 | 131.7 | +1.3 | +1% | 63,600 |
| 2009/07/06 | 129.2 | 135.4 | 125 | 130.4 | +2.1 | +1.6% | 164,400 |
| 2009/07/03 | 122.5 | 128.3 | 121.7 | 128.3 | -0.9 | -0.7% | 187,200 |
| 2009/07/02 | 124.2 | 130.8 | 122.5 | 129.2 | +6.7 | +5.5% | 302,400 |
| 2009/07/01 | 111.8 | 123.3 | 111.8 | 122.5 | +10.9 | +9.8% | 186,000 |
| 2009/06/30 | 109.8 | 111.6 | 109.2 | 111.6 | +3.2 | +3% | 30,000 |
| 2009/06/29 | 108.8 | 110 | 108.3 | 108.4 | +0.1 | +0.1% | 92,400 |
| 2009/06/26 | 109.2 | 112.5 | 107.5 | 108.3 | +0.8 | +0.7% | 151,200 |
| 2009/06/25 | 112.6 | 113.3 | 107 | 107.5 | -5.2 | -4.6% | 88,800 |
| 2009/06/24 | 112.5 | 113.8 | 111.3 | 112.7 | +1.4 | +1.3% | 30,000 |
| 2009/06/23 | 114.6 | 114.6 | 110.3 | 111.3 | -2.9 | -2.5% | 156,000 |
| 2009/06/22 | 112.3 | 114.2 | 112.2 | 114.2 | +2.5 | +2.2% | 106,800 |
| 2009/06/19 | 115 | 115 | 111.3 | 111.7 | -1.8 | -1.6% | 110,400 |
| 2009/06/18 | 116.2 | 116.2 | 112.5 | 113.5 | -1 | -0.9% | 88,800 |
| 2009/06/17 | 111.5 | 114.5 | 110 | 114.5 | +2.2 | +2% | 64,800 |
| 2009/06/16 | 112.8 | 113.8 | 110.6 | 112.3 | -2.3 | -2% | 50,400 |
| 2009/06/15 | 115.9 | 116.7 | 113.3 | 114.6 | -2.5 | -2.1% | 42,000 |
| 2009/06/12 | 119.6 | 120 | 115.8 | 117.1 | +0.4 | +0.3% | 51,600 |
| 2009/06/11 | 115.8 | 122.5 | 115.8 | 116.7 | +0.9 | +0.8% | 142,800 |
| 2009/06/10 | 112.5 | 115.8 | 111.3 | 115.8 | +1.6 | +1.4% | 49,200 |
| 2009/06/09 | 114.5 | 114.5 | 112.5 | 114.2 | -0.4 | -0.3% | 45,600 |
| 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 |
3751～
3800
件表示中 / 3840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 | 258,400円 | +13.7% | +24.7% | 2.21% | 13.82倍 | 4.12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 |
| レノバ | 80,800円 | +60.5% | -91.6% | 0.00% | 12.38倍 | 0.87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 |
| 西部ガスＨ | 176,000円 | +1.4% | -22.9% | 3.98% | 13.03倍 | 0.68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 |
| 沖縄電 | 97,500円 | -1.2% | +164.8% | 2.05% | 10.59倍 | 0.44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 |
| 北ガス | 54,300円 | -4.5% | -15.0% | 3.31% | 4.88倍 | 0.60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
