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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 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 |
| 2025/07/31 | 2,745 | 2,746 | 2,720 | 2,730 | +3 | +0.1% | 453,200 |
| 2025/07/30 | 2,728.5 | 2,744.5 | 2,720 | 2,727 | -12 | -0.4% | 331,800 |
| 2025/07/29 | 2,720.5 | 2,747 | 2,710.5 | 2,739 | -8.5 | -0.3% | 431,700 |
| 2025/07/28 | 2,752 | 2,763.5 | 2,737 | 2,747.5 | +2 | +0.1% | 413,900 |
| 2025/07/25 | 2,789 | 2,795 | 2,745.5 | 2,745.5 | -41.5 | -1.5% | 408,500 |
| 2025/07/24 | 2,782 | 2,789 | 2,766.5 | 2,787 | +42.5 | +1.5% | 534,500 |
| 2025/07/23 | 2,655.5 | 2,767.5 | 2,636 | 2,744.5 | +115 | +4.4% | 981,100 |
| 2025/07/22 | 2,610 | 2,650 | 2,608 | 2,629.5 | +4.5 | +0.2% | 430,900 |
| 2025/07/18 | 2,639.5 | 2,647.5 | 2,621.5 | 2,625 | +6.5 | +0.2% | 453,100 |
| 2025/07/17 | 2,612.5 | 2,628 | 2,600 | 2,618.5 | -44 | -1.7% | 601,600 |
| 2025/07/16 | 2,705 | 2,705 | 2,659 | 2,662.5 | -40 | -1.5% | 311,200 |
| 2025/07/15 | 2,718 | 2,724 | 2,685 | 2,702.5 | -16.5 | -0.6% | 326,400 |
| 2025/07/14 | 2,731.5 | 2,743 | 2,698 | 2,719 | -6 | -0.2% | 254,800 |
| 2025/07/11 | 2,730 | 2,743.5 | 2,714 | 2,725 | +24 | +0.9% | 359,100 |
| 2025/07/10 | 2,715 | 2,729.5 | 2,689 | 2,701 | -11 | -0.4% | 355,100 |
| 2025/07/09 | 2,709.5 | 2,729 | 2,685 | 2,712 | +4 | +0.1% | 415,000 |
| 2025/07/08 | 2,683.5 | 2,724 | 2,672 | 2,708 | +17.5 | +0.7% | 459,000 |
| 2025/07/07 | 2,731 | 2,744.5 | 2,679.5 | 2,690.5 | -6.5 | -0.2% | 529,400 |
| 2025/07/04 | 2,708.5 | 2,710 | 2,674 | 2,697 | +7.5 | +0.3% | 274,400 |
| 2025/07/03 | 2,656 | 2,698.5 | 2,653.5 | 2,689.5 | +11 | +0.4% | 475,000 |
| 2025/07/02 | 2,662 | 2,689.5 | 2,650.5 | 2,678.5 | -9.5 | -0.4% | 486,400 |
| 2025/07/01 | 2,683 | 2,688 | 2,645 | 2,688 | -8 | -0.3% | 617,500 |
| 2025/06/30 | 2,750 | 2,754 | 2,696 | 2,696 | -39 | -1.4% | 504,700 |
| 2025/06/27 | 2,751.5 | 2,761 | 2,720.5 | 2,735 | +62 | +2.3% | 954,500 |
| 2025/06/26 | 2,647 | 2,689 | 2,638.5 | 2,673 | +54 | +2.1% | 604,300 |
| 2025/06/25 | 2,618 | 2,645.5 | 2,585 | 2,619 | +6.5 | +0.2% | 496,900 |
| 2025/06/24 | 2,624.5 | 2,632 | 2,603.5 | 2,612.5 | +25 | +1% | 472,900 |
| 2025/06/23 | 2,587 | 2,596 | 2,556 | 2,587.5 | +14 | +0.5% | 334,000 |
| 2025/06/20 | 2,600 | 2,627 | 2,573.5 | 2,573.5 | -26.5 | -1% | 868,800 |
| 2025/06/19 | 2,560 | 2,607 | 2,550 | 2,600 | +58 | +2.3% | 498,300 |
| 2025/06/18 | 2,502 | 2,547 | 2,501 | 2,542 | +17 | +0.7% | 284,800 |
| 2025/06/17 | 2,507 | 2,528 | 2,494.5 | 2,525 | +33.5 | +1.3% | 255,800 |
| 2025/06/16 | 2,492 | 2,507 | 2,480 | 2,491.5 | +17.5 | +0.7% | 327,600 |
| 2025/06/13 | 2,521.5 | 2,526.5 | 2,464.5 | 2,474 | -61 | -2.4% | 429,300 |
| 2025/06/12 | 2,540 | 2,563.5 | 2,516 | 2,535 | -12.5 | -0.5% | 340,300 |
| 2025/06/11 | 2,553 | 2,555 | 2,528 | 2,547.5 | +27.5 | +1.1% | 437,100 |
1～
50
件表示中 / 3767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 | 321,600円 | +3.4% | +5.7% | 2.49% | 9.77倍 | 0.93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 | 169,000円 | -4.1% | -26.3% | 3.55% | 62.60倍 | 0.83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 |
| マブチ | 253,300円 | -1.6% | -31.3% | 3.08% | 18.92倍 | 1.03倍 |
|
車載用軸に小型モーター世界シェア５割以上。理美容向けも。中国、ベトナムなど全量海外生産 |
| アルバック | 617,300円 | -0.5% | -0.4% | 2.66% | 15.20倍 | 1.36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 |
| カシオ | 119,800円 | +3.2% | +45.1% | 3.76% | 18.22倍 | 1.25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 |
市場注目の銘柄
チャート関連のコラム
