ジーエス・ユアサ コーポレーションの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2025/04/09 | 2,080 | 2,113.5 | 2,010.5 | 2,037.5 | -133 | -6.1% | 496,800 |
2025/04/08 | 2,135 | 2,193.5 | 2,135 | 2,170.5 | +165.5 | +8.3% | 447,700 |
2025/04/07 | 1,963.5 | 2,035.5 | 1,944 | 2,005 | -176.5 | -8.1% | 724,900 |
2025/04/04 | 2,220.5 | 2,245 | 2,120 | 2,181.5 | -139 | -6% | 673,200 |
2025/04/03 | 2,328.5 | 2,345 | 2,290.5 | 2,320.5 | -129.5 | -5.3% | 688,100 |
2025/04/02 | 2,435 | 2,530 | 2,400 | 2,450 | +62.5 | +2.6% | 903,500 |
2025/04/01 | 2,401 | 2,407 | 2,379.5 | 2,387.5 | +5 | +0.2% | 276,600 |
2025/03/31 | 2,366.5 | 2,402.5 | 2,318 | 2,382.5 | -80 | -3.2% | 750,800 |
2025/03/28 | 2,462.5 | 2,497 | 2,444 | 2,462.5 | -46 | -1.8% | 411,800 |
2025/03/27 | 2,529.5 | 2,534.5 | 2,482 | 2,508.5 | -45 | -1.8% | 428,500 |
2025/03/26 | 2,545.5 | 2,564 | 2,519.5 | 2,553.5 | +11 | +0.4% | 292,100 |
2025/03/25 | 2,551 | 2,553 | 2,521 | 2,542.5 | ±0 | ±0% | 344,900 |
2025/03/24 | 2,567 | 2,571.5 | 2,538 | 2,542.5 | -12.5 | -0.5% | 291,400 |
2025/03/21 | 2,551.5 | 2,576 | 2,538.5 | 2,555 | +12.5 | +0.5% | 620,400 |
2025/03/19 | 2,530 | 2,573.5 | 2,530 | 2,542.5 | -14 | -0.5% | 381,700 |
2025/03/18 | 2,535 | 2,556.5 | 2,528 | 2,556.5 | +27 | +1.1% | 414,000 |
2025/03/17 | 2,550 | 2,552 | 2,525 | 2,529.5 | +29.5 | +1.2% | 223,400 |
2025/03/14 | 2,450 | 2,503 | 2,450 | 2,500 | +37 | +1.5% | 393,100 |
2025/03/13 | 2,481.5 | 2,499 | 2,453 | 2,463 | -34.5 | -1.4% | 429,900 |
2025/03/12 | 2,470 | 2,504 | 2,464 | 2,497.5 | +3.5 | +0.1% | 387,000 |
2025/03/11 | 2,500 | 2,519.5 | 2,466 | 2,494 | -23 | -0.9% | 444,200 |
2025/03/10 | 2,535 | 2,535 | 2,485 | 2,517 | -6.5 | -0.3% | 386,800 |
2025/03/07 | 2,450 | 2,530 | 2,424.5 | 2,523.5 | +71.5 | +2.9% | 800,700 |
2025/03/06 | 2,460 | 2,502 | 2,429.5 | 2,452 | +71.5 | +3% | 807,100 |
2025/03/05 | 2,345 | 2,405 | 2,331 | 2,380.5 | +44.5 | +1.9% | 557,900 |
2025/03/04 | 2,360 | 2,365.5 | 2,328.5 | 2,336 | -50.5 | -2.1% | 585,900 |
2025/03/03 | 2,400 | 2,407 | 2,374 | 2,386.5 | +8 | +0.3% | 456,800 |
2025/02/28 | 2,441 | 2,448.5 | 2,368.5 | 2,378.5 | -71.5 | -2.9% | 521,700 |
2025/02/27 | 2,422 | 2,450 | 2,416.5 | 2,450 | +33.5 | +1.4% | 496,000 |
2025/02/26 | 2,438 | 2,438 | 2,378.5 | 2,416.5 | -23.5 | -1% | 329,200 |
2025/02/25 | 2,447.5 | 2,464.5 | 2,430 | 2,440 | -35 | -1.4% | 304,200 |
2025/02/21 | 2,410 | 2,475 | 2,391 | 2,475 | +61.5 | +2.5% | 358,600 |
2025/02/20 | 2,421 | 2,434 | 2,395 | 2,413.5 | -25.5 | -1% | 351,400 |
2025/02/19 | 2,450 | 2,462.5 | 2,429 | 2,439 | -6 | -0.2% | 289,500 |
2025/02/18 | 2,440 | 2,465 | 2,424.5 | 2,445 | +1 | ±0% | 313,500 |
2025/02/17 | 2,470 | 2,471.5 | 2,432.5 | 2,444 | -15.5 | -0.6% | 251,400 |
2025/02/14 | 2,493 | 2,510 | 2,442 | 2,459.5 | -29.5 | -1.2% | 300,300 |
2025/02/13 | 2,480 | 2,516 | 2,479 | 2,489 | +29 | +1.2% | 364,000 |
2025/02/12 | 2,461.5 | 2,467 | 2,429 | 2,460 | +7.5 | +0.3% | 446,800 |
2025/02/10 | 2,476 | 2,483 | 2,433 | 2,452.5 | -24 | -1% | 449,800 |
2025/02/07 | 2,440.5 | 2,483.5 | 2,434 | 2,476.5 | +31.5 | +1.3% | 567,000 |
2025/02/06 | 2,463 | 2,507 | 2,422 | 2,445 | -19 | -0.8% | 1,046,800 |
2025/02/05 | 2,386.5 | 2,485 | 2,312.5 | 2,464 | +127.5 | +5.5% | 1,967,800 |
2025/02/04 | 2,410 | 2,413.5 | 2,336.5 | 2,336.5 | -4.5 | -0.2% | 543,400 |
2025/02/03 | 2,475 | 2,481 | 2,337 | 2,341 | -168 | -6.7% | 945,100 |
2025/01/31 | 2,489 | 2,513 | 2,474 | 2,509 | +11 | +0.4% | 355,800 |
2025/01/30 | 2,480 | 2,500 | 2,454 | 2,498 | +12 | +0.5% | 458,400 |
2025/01/29 | 2,514 | 2,525 | 2,479 | 2,486 | -27.5 | -1.1% | 354,900 |
2025/01/28 | 2,500 | 2,520 | 2,490 | 2,513.5 | -1 | ±0% | 482,200 |
2025/01/27 | 2,525 | 2,548 | 2,508.5 | 2,514.5 | +26.5 | +1.1% | 360,500 |
1~
50
件表示中 / 3676件
類似銘柄と比較する
現在ご覧いただいている「GSユアサ」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 |
---|---|---|---|---|---|---|---|---|
GSユアサ | 203,700円 | +4.8% | 0.0% | 3.44% | 7.57倍 | 0.62倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界2位。リチウムイオン電池の育成注力 |
フクダ電 | 596,000円 | -3.8% | -14.8% | 2.85% | 10.41倍 | 1.00倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
日電子 | 409,800円 | +12.4% | +4.9% | 2.24% | 8.92倍 | 1.59倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
アルバック | 403,100円 | +5.3% | +17.5% | 4.07% | 8.64倍 | 0.90倍 |
|
真空技術を中核に半導体や有機EL含むFPDの製造装置を展開。スパッタリング装置で有力 |
コニカミノルタ | 37,300円 | -2.2% | - | 0.00% | - | 0.36倍 |
|
複合機中堅。関連サービスも展開。液晶TACフィルム世界シェア3割。X線撮影装置(DR)も |
市場注目の銘柄
チャート関連のコラム