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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,895.5 | 2,942 | 2,866.5 | 2,909.5 | -12.5 | -0.4% | 576,100 |
| 2024/04/25 | 2,951.5 | 2,957 | 2,920.5 | 2,922 | -46 | -1.5% | 370,400 |
| 2024/04/24 | 2,960 | 2,970 | 2,928 | 2,968 | +47 | +1.6% | 551,000 |
| 2024/04/23 | 2,946.5 | 2,968.5 | 2,889 | 2,921 | -25 | -0.8% | 424,800 |
| 2024/04/22 | 2,902 | 2,964 | 2,900 | 2,946 | +40.5 | +1.4% | 468,100 |
| 2024/04/19 | 2,965 | 2,985 | 2,888 | 2,905.5 | -77 | -2.6% | 629,200 |
| 2024/04/18 | 2,946.5 | 2,992.5 | 2,933 | 2,982.5 | +14.5 | +0.5% | 534,400 |
| 2024/04/17 | 3,027 | 3,031 | 2,947 | 2,968 | -38 | -1.3% | 587,200 |
| 2024/04/16 | 3,120 | 3,164 | 2,991 | 3,006 | -139 | -4.4% | 1,054,200 |
| 2024/04/15 | 3,117 | 3,146 | 3,100 | 3,145 | -13 | -0.4% | 447,200 |
| 2024/04/12 | 3,196 | 3,196 | 3,153 | 3,158 | -21 | -0.7% | 364,900 |
| 2024/04/11 | 3,132 | 3,192 | 3,130 | 3,179 | +15 | +0.5% | 538,100 |
| 2024/04/10 | 3,150 | 3,178 | 3,134 | 3,164 | +39 | +1.2% | 526,100 |
| 2024/04/09 | 3,155 | 3,158 | 3,110 | 3,125 | -30 | -1% | 386,300 |
| 2024/04/08 | 3,117 | 3,163 | 3,117 | 3,155 | +67 | +2.2% | 497,700 |
| 2024/04/05 | 3,043 | 3,095 | 3,038 | 3,088 | -32 | -1% | 740,500 |
| 2024/04/04 | 3,106 | 3,138 | 3,094 | 3,120 | +51 | +1.7% | 588,000 |
| 2024/04/03 | 3,070 | 3,095 | 3,040 | 3,069 | -1 | ±0% | 531,400 |
| 2024/04/02 | 3,118 | 3,118 | 3,043 | 3,070 | +16 | +0.5% | 618,000 |
| 2024/04/01 | 3,169 | 3,169 | 3,033 | 3,054 | -92 | -2.9% | 996,500 |
| 2024/03/29 | 3,140 | 3,159 | 3,127 | 3,146 | +8 | +0.3% | 609,300 |
| 2024/03/28 | 3,159 | 3,180 | 3,113 | 3,138 | -35 | -1.1% | 849,400 |
| 2024/03/27 | 3,187 | 3,218 | 3,157 | 3,173 | -11 | -0.3% | 802,200 |
| 2024/03/26 | 3,140 | 3,213 | 3,131 | 3,184 | +64 | +2.1% | 930,000 |
| 2024/03/25 | 3,135 | 3,157 | 3,116 | 3,120 | -7 | -0.2% | 547,600 |
| 2024/03/22 | 3,115 | 3,145 | 3,071 | 3,127 | +67 | +2.2% | 751,200 |
| 2024/03/21 | 3,050 | 3,083 | 3,025 | 3,060 | +34 | +1.1% | 802,700 |
| 2024/03/19 | 3,000 | 3,037 | 2,978 | 3,026 | +6 | +0.2% | 618,400 |
| 2024/03/18 | 2,950 | 3,023 | 2,940.5 | 3,020 | +149.5 | +5.2% | 1,208,200 |
| 2024/03/15 | 2,819.5 | 2,907.5 | 2,815 | 2,870.5 | +30 | +1.1% | 1,463,000 |
| 2024/03/14 | 2,828 | 2,853.5 | 2,814.5 | 2,840.5 | +24.5 | +0.9% | 537,300 |
| 2024/03/13 | 2,880 | 2,887.5 | 2,804.5 | 2,816 | -51 | -1.8% | 627,800 |
| 2024/03/12 | 2,799.5 | 2,874.5 | 2,750 | 2,867 | -10 | -0.3% | 900,100 |
| 2024/03/11 | 2,861 | 2,904 | 2,844 | 2,877 | -34 | -1.2% | 1,032,300 |
| 2024/03/08 | 2,961 | 2,963 | 2,901 | 2,911 | -44.5 | -1.5% | 937,000 |
| 2024/03/07 | 2,984 | 3,032 | 2,941 | 2,955.5 | -28.5 | -1% | 1,211,400 |
| 2024/03/06 | 2,881 | 2,987.5 | 2,869 | 2,984 | +150 | +5.3% | 1,467,200 |
| 2024/03/05 | 2,797 | 2,851 | 2,771 | 2,834 | +49.5 | +1.8% | 856,500 |
| 2024/03/04 | 2,801 | 2,814 | 2,770.5 | 2,784.5 | -25.5 | -0.9% | 724,800 |
| 2024/03/01 | 2,809.5 | 2,843.5 | 2,796 | 2,810 | -5 | -0.2% | 841,700 |
| 2024/02/29 | 2,807 | 2,835.5 | 2,793 | 2,815 | -32 | -1.1% | 720,700 |
| 2024/02/28 | 2,853 | 2,899.5 | 2,829.5 | 2,847 | -6 | -0.2% | 853,300 |
| 2024/02/27 | 2,807.5 | 2,874.5 | 2,803 | 2,853 | +38 | +1.3% | 1,025,000 |
| 2024/02/26 | 2,825 | 2,885 | 2,801.5 | 2,815 | +71 | +2.6% | 1,702,700 |
| 2024/02/22 | 2,740 | 2,754.5 | 2,712.5 | 2,744 | +26 | +1% | 820,100 |
| 2024/02/21 | 2,701 | 2,722 | 2,659 | 2,718 | +5.5 | +0.2% | 778,200 |
| 2024/02/20 | 2,700 | 2,731 | 2,696.5 | 2,712.5 | -10 | -0.4% | 773,800 |
| 2024/02/19 | 2,630.5 | 2,725 | 2,615 | 2,722.5 | +123 | +4.7% | 1,429,400 |
| 2024/02/16 | 2,570 | 2,619.5 | 2,562.5 | 2,599.5 | +38.5 | +1.5% | 1,168,200 |
| 2024/02/15 | 2,595 | 2,612 | 2,544 | 2,561 | +6.5 | +0.3% | 1,148,500 |
1～
50
件表示中 / 3445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 | 290,900円 | +8.2% | +56.9% | 2.06% | 13.90倍 | 1.20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 |
| カシオ | 129,900円 | +4.2% | +2.2% | 3.46% | 21.51倍 | 1.35倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
| アルプスアル | 137,900円 | +2.6% | -49.9% | 2.18% | - | 0.67倍 |
|
電子部品のアルプス電気と車載情報機器のアルパインが１９年再統合。スマホカメラ部品で稼ぐ |
| 三井ハイテ | 711,900円 | +21.0% | -8.0% | 1.18% | 18.59倍 | 2.69倍 |
|
超精密金型に強み。自動車・家電向け高品位モーターコア大手。ＩＣリードフレームも車載重点 |
| マイクロニクス | 686,000円 | +20.1% | +49.8% | 0.70% | 42.01倍 | 6.42倍 |
|
半導体検査用器具プローブカード主力で世界３位、メモリー向け同１位、ロジック向け拡大中 |
市場注目の銘柄
チャート関連のコラム
