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 |
|---|---|---|---|---|---|---|---|
| 2009/07/07 | 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 |
| 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 |
3851～
3900
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
