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 |
|---|---|---|---|---|---|---|---|
| 2025/11/27 | 4,055 | 4,142 | 4,045 | 4,126 | +82 | +2% | 416,200 |
| 2025/11/26 | 4,049 | 4,093 | 4,013 | 4,044 | +15 | +0.4% | 396,800 |
| 2025/11/25 | 4,083 | 4,083 | 3,986 | 4,029 | +86 | +2.2% | 498,300 |
| 2025/11/21 | 3,862 | 4,004 | 3,862 | 3,943 | +11 | +0.3% | 696,700 |
| 2025/11/20 | 3,961 | 3,999 | 3,900 | 3,932 | +108 | +2.8% | 496,800 |
| 2025/11/19 | 3,858 | 3,876 | 3,777 | 3,824 | -11 | -0.3% | 485,500 |
| 2025/11/18 | 3,880 | 3,952 | 3,835 | 3,835 | -6 | -0.2% | 796,200 |
| 2025/11/17 | 3,831 | 3,875 | 3,801 | 3,841 | +5 | +0.1% | 458,000 |
| 2025/11/14 | 3,905 | 3,906 | 3,794 | 3,836 | -125 | -3.2% | 624,700 |
| 2025/11/13 | 3,916 | 3,977 | 3,878 | 3,961 | +44 | +1.1% | 438,900 |
| 2025/11/12 | 3,830 | 3,931 | 3,800 | 3,917 | +114 | +3% | 739,600 |
| 2025/11/11 | 3,816 | 3,849 | 3,735 | 3,803 | -13 | -0.3% | 689,900 |
| 2025/11/10 | 3,790 | 3,853 | 3,751 | 3,816 | +48 | +1.3% | 1,038,000 |
| 2025/11/07 | 3,885 | 4,012 | 3,723 | 3,768 | -257 | -6.4% | 1,623,100 |
| 2025/11/06 | 4,318 | 4,343 | 3,886 | 4,025 | -281 | -6.5% | 2,435,200 |
| 2025/11/05 | 4,231 | 4,306 | 4,108 | 4,306 | -7 | -0.2% | 1,184,900 |
| 2025/11/04 | 4,326 | 4,368 | 4,277 | 4,313 | -5 | -0.1% | 1,035,900 |
| 2025/10/31 | 4,247 | 4,318 | 4,239 | 4,318 | +76 | +1.8% | 1,004,800 |
| 2025/10/30 | 4,201 | 4,284 | 4,175 | 4,242 | +100 | +2.4% | 1,686,300 |
| 2025/10/29 | 4,159 | 4,180 | 4,104 | 4,142 | +53 | +1.3% | 694,900 |
| 2025/10/28 | 4,167 | 4,169 | 4,085 | 4,089 | -65 | -1.6% | 923,600 |
| 2025/10/27 | 4,118 | 4,173 | 4,080 | 4,154 | +124 | +3.1% | 893,100 |
| 2025/10/24 | 3,974 | 4,055 | 3,954 | 4,030 | +97 | +2.5% | 818,200 |
| 2025/10/23 | 3,865 | 3,934 | 3,855 | 3,933 | +24 | +0.6% | 399,900 |
| 2025/10/22 | 3,865 | 3,917 | 3,843 | 3,909 | +19 | +0.5% | 423,400 |
| 2025/10/21 | 3,880 | 3,923 | 3,870 | 3,890 | +33 | +0.9% | 492,500 |
| 2025/10/20 | 3,885 | 3,890 | 3,826 | 3,857 | +42 | +1.1% | 357,600 |
| 2025/10/17 | 3,847 | 3,847 | 3,792 | 3,815 | -59 | -1.5% | 587,600 |
| 2025/10/16 | 3,899 | 3,935 | 3,859 | 3,874 | -9 | -0.2% | 907,000 |
| 2025/10/15 | 3,784 | 3,908 | 3,770 | 3,883 | +143 | +3.8% | 910,700 |
| 2025/10/14 | 3,733 | 3,844 | 3,717 | 3,740 | -74 | -1.9% | 962,100 |
| 2025/10/10 | 3,926 | 3,930 | 3,814 | 3,814 | -90 | -2.3% | 719,700 |
| 2025/10/09 | 3,853 | 3,904 | 3,820 | 3,904 | +45 | +1.2% | 649,100 |
| 2025/10/08 | 3,760 | 3,866 | 3,758 | 3,859 | +82 | +2.2% | 1,034,000 |
| 2025/10/07 | 3,710 | 3,853 | 3,700 | 3,777 | +128 | +3.5% | 1,537,900 |
| 2025/10/06 | 3,670 | 3,697 | 3,604 | 3,649 | +118 | +3.3% | 878,900 |
| 2025/10/03 | 3,504 | 3,567 | 3,493 | 3,531 | +38 | +1.1% | 700,600 |
| 2025/10/02 | 3,480 | 3,525 | 3,441 | 3,493 | +17 | +0.5% | 592,100 |
| 2025/10/01 | 3,465 | 3,505 | 3,459 | 3,476 | -24 | -0.7% | 630,800 |
| 2025/09/30 | 3,451 | 3,506 | 3,427 | 3,500 | +24 | +0.7% | 503,500 |
| 2025/09/29 | 3,518 | 3,522 | 3,458 | 3,476 | -48 | -1.4% | 486,900 |
| 2025/09/26 | 3,567 | 3,570 | 3,506 | 3,524 | +18 | +0.5% | 773,400 |
| 2025/09/25 | 3,489 | 3,530 | 3,464 | 3,506 | +53 | +1.5% | 835,600 |
| 2025/09/24 | 3,550 | 3,557 | 3,437 | 3,453 | -37 | -1.1% | 1,242,000 |
| 2025/09/22 | 3,321 | 3,510 | 3,321 | 3,490 | +183 | +5.5% | 1,066,700 |
| 2025/09/19 | 3,302 | 3,357 | 3,241 | 3,307 | +21 | +0.6% | 966,800 |
| 2025/09/18 | 3,280 | 3,324 | 3,253 | 3,286 | -2 | -0.1% | 772,100 |
| 2025/09/17 | 3,320 | 3,350 | 3,284 | 3,288 | -68 | -2% | 673,000 |
| 2025/09/16 | 3,297 | 3,435 | 3,293 | 3,356 | +124 | +3.8% | 1,171,000 |
| 2025/09/12 | 3,250 | 3,269 | 3,231 | 3,232 | -18 | -0.6% | 710,100 |
1～
50
件表示中 / 3832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 | 418,200円 | +3.4% | +5.7% | 1.91% | 12.71倍 | 1.19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 |
| アルプスアル | 204,300円 | -1.6% | +18.0% | 2.94% | 23.44倍 | 0.94倍 |
|
電子部品と車載情報機器大手。センシング技術を中核とし、スマホカメラ部品やゲーム機部品も |
| 太陽誘電 | 326,900円 | +1.8% | +42.6% | 2.75% | 45.42倍 | 1.26倍 |
|
スマホや車向け積層セラミックコンデンサー（ＭＬＣＣ）世界上位。先端品強い。インダクタも |
| ソシオネクスト | 222,350円 | +0.8% | -64.2% | 2.25% | 58.16倍 | 3.00倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
| マブチ | 278,900円 | -1.6% | -31.3% | 2.80% | 20.78倍 | 1.13倍 |
|
車載用小型モーター世界大手、ミラー用など首位。民生向けも。中国、ベトナムなど全量海外生産 |
市場注目の銘柄
チャート関連のコラム
