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 |
|---|---|---|---|---|---|---|---|
| 2025/10/15 | 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 |
| 2025/09/11 | 3,248 | 3,271 | 3,223 | 3,250 | +16 | +0.5% | 781,600 |
| 2025/09/10 | 3,270 | 3,270 | 3,218 | 3,234 | -36 | -1.1% | 663,900 |
| 2025/09/09 | 3,382 | 3,382 | 3,261 | 3,270 | -157 | -4.6% | 1,320,100 |
| 2025/09/08 | 3,446 | 3,446 | 3,406 | 3,427 | +10 | +0.3% | 406,400 |
| 2025/09/05 | 3,398 | 3,436 | 3,362 | 3,417 | +52 | +1.5% | 464,200 |
| 2025/09/04 | 3,399 | 3,410 | 3,361 | 3,365 | -13 | -0.4% | 446,000 |
| 2025/09/03 | 3,382 | 3,436 | 3,369 | 3,378 | +19 | +0.6% | 739,400 |
| 2025/09/02 | 3,372 | 3,391 | 3,343 | 3,359 | +5 | +0.1% | 497,100 |
| 2025/09/01 | 3,353 | 3,384 | 3,320 | 3,354 | +12 | +0.4% | 631,600 |
| 2025/08/29 | 3,320 | 3,363 | 3,307 | 3,342 | +22 | +0.7% | 539,400 |
| 2025/08/28 | 3,280 | 3,423 | 3,268 | 3,320 | +44 | +1.3% | 784,600 |
| 2025/08/27 | 3,275 | 3,326 | 3,262 | 3,276 | +27 | +0.8% | 644,900 |
| 2025/08/26 | 3,270 | 3,272 | 3,217 | 3,249 | -26 | -0.8% | 518,400 |
| 2025/08/25 | 3,260 | 3,275 | 3,235 | 3,275 | +44 | +1.4% | 481,200 |
| 2025/08/22 | 3,210 | 3,235 | 3,194 | 3,231 | +48 | +1.5% | 478,800 |
| 2025/08/21 | 3,152 | 3,199 | 3,134 | 3,183 | +9 | +0.3% | 474,400 |
| 2025/08/20 | 3,195 | 3,217 | 3,166 | 3,174 | -60 | -1.9% | 447,000 |
| 2025/08/19 | 3,259 | 3,264 | 3,202 | 3,234 | -3 | -0.1% | 523,200 |
| 2025/08/18 | 3,200 | 3,255 | 3,195 | 3,237 | +132 | +4.3% | 1,040,200 |
| 2025/08/15 | 3,010 | 3,122 | 3,005 | 3,105 | +100 | +3.3% | 807,200 |
| 2025/08/14 | 3,030 | 3,037 | 2,990 | 3,005 | -34 | -1.1% | 387,100 |
| 2025/08/13 | 3,045 | 3,059 | 3,031 | 3,039 | +8 | +0.3% | 409,700 |
| 2025/08/12 | 3,033 | 3,056 | 3,021 | 3,031 | -13 | -0.4% | 467,000 |
| 2025/08/08 | 3,012 | 3,063 | 2,988 | 3,044 | +17 | +0.6% | 626,000 |
| 2025/08/07 | 2,990 | 3,048 | 2,974 | 3,027 | +5 | +0.2% | 722,400 |
| 2025/08/06 | 2,950 | 3,022 | 2,910 | 3,022 | +108.5 | +3.7% | 1,844,900 |
| 2025/08/05 | 2,744.5 | 2,938.5 | 2,725 | 2,913.5 | +202 | +7.4% | 2,131,700 |
| 2025/08/04 | 2,700 | 2,737 | 2,677 | 2,711.5 | -50 | -1.8% | 636,700 |
| 2025/08/01 | 2,743 | 2,776 | 2,731 | 2,761.5 | +31.5 | +1.2% | 482,500 |
1～
50
件表示中 / 3803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 | 388,300円 | +3.4% | +5.7% | 2.06% | 11.80倍 | 1.08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 |
| 太陽誘電 | 346,200円 | -0.4% | +42.6% | 2.60% | 54.06倍 | 1.31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 |
| アルプスアル | 186,750円 | -4.1% | -26.3% | 3.21% | 66.44倍 | 0.86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 |
| マブチ | 256,800円 | -1.6% | -31.3% | 3.04% | 19.15倍 | 1.02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 |
| アルバック | 663,700円 | -0.5% | -0.4% | 2.47% | 16.34倍 | 1.44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 |
市場注目の銘柄
チャート関連のコラム
