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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 2025/01/24 | 2,530 | 2,540 | 2,484 | 2,488 | -26 | -1% | 359,400 |
| 2025/01/23 | 2,527 | 2,529 | 2,490.5 | 2,514 | -36 | -1.4% | 402,000 |
| 2025/01/22 | 2,538 | 2,564 | 2,528 | 2,550 | +23.5 | +0.9% | 486,700 |
| 2025/01/21 | 2,546 | 2,556 | 2,496.5 | 2,526.5 | -13.5 | -0.5% | 355,300 |
| 2025/01/20 | 2,530 | 2,559 | 2,520 | 2,540 | +25 | +1% | 330,400 |
| 2025/01/17 | 2,491.5 | 2,515 | 2,462 | 2,515 | +28 | +1.1% | 469,400 |
| 2025/01/16 | 2,511.5 | 2,522 | 2,476.5 | 2,487 | -1 | ±0% | 376,100 |
| 2025/01/15 | 2,526 | 2,543.5 | 2,477.5 | 2,488 | -19.5 | -0.8% | 442,100 |
| 2025/01/14 | 2,480 | 2,510.5 | 2,472.5 | 2,507.5 | +8 | +0.3% | 347,400 |
| 2025/01/10 | 2,511.5 | 2,526 | 2,491 | 2,499.5 | -36.5 | -1.4% | 453,200 |
| 2025/01/09 | 2,593 | 2,598 | 2,506.5 | 2,536 | -81.5 | -3.1% | 510,300 |
| 2025/01/08 | 2,575 | 2,634.5 | 2,564 | 2,617.5 | +6 | +0.2% | 483,300 |
| 2025/01/07 | 2,679 | 2,690 | 2,611.5 | 2,611.5 | -27.5 | -1% | 542,400 |
| 2025/01/06 | 2,651 | 2,673 | 2,625.5 | 2,639 | -12 | -0.5% | 518,200 |
| 2024/12/30 | 2,660 | 2,692.5 | 2,641 | 2,651 | -26.5 | -1% | 373,000 |
| 2024/12/27 | 2,639.5 | 2,690 | 2,628.5 | 2,677.5 | +66.5 | +2.5% | 472,700 |
| 2024/12/26 | 2,562.5 | 2,627.5 | 2,560 | 2,611 | +53.5 | +2.1% | 491,200 |
| 2024/12/25 | 2,555 | 2,557.5 | 2,511.5 | 2,557.5 | +10.5 | +0.4% | 224,500 |
| 2024/12/24 | 2,550 | 2,564 | 2,534.5 | 2,547 | -7 | -0.3% | 374,000 |
| 2024/12/23 | 2,530 | 2,554 | 2,504.5 | 2,554 | +42.5 | +1.7% | 469,100 |
| 2024/12/20 | 2,525.5 | 2,553.5 | 2,507.5 | 2,511.5 | +1.5 | +0.1% | 649,700 |
| 2024/12/19 | 2,502.5 | 2,546 | 2,502 | 2,510 | -40 | -1.6% | 406,200 |
| 2024/12/18 | 2,480 | 2,563 | 2,479 | 2,550 | +90 | +3.7% | 792,300 |
| 2024/12/17 | 2,522.5 | 2,550 | 2,454 | 2,460 | -52.5 | -2.1% | 434,800 |
| 2024/12/16 | 2,524.5 | 2,536.5 | 2,506 | 2,512.5 | -7.5 | -0.3% | 297,100 |
| 2024/12/13 | 2,493 | 2,531.5 | 2,486.5 | 2,520 | +17 | +0.7% | 484,400 |
| 2024/12/12 | 2,529.5 | 2,536.5 | 2,498 | 2,503 | -27 | -1.1% | 488,500 |
| 2024/12/11 | 2,555 | 2,555 | 2,500 | 2,530 | -6.5 | -0.3% | 330,000 |
| 2024/12/10 | 2,567 | 2,582 | 2,521 | 2,536.5 | -7.5 | -0.3% | 420,500 |
| 2024/12/09 | 2,515 | 2,546.5 | 2,504.5 | 2,544 | +48 | +1.9% | 550,700 |
| 2024/12/06 | 2,520 | 2,530 | 2,492.5 | 2,496 | -29 | -1.1% | 420,500 |
| 2024/12/05 | 2,546.5 | 2,552 | 2,513 | 2,525 | +6 | +0.2% | 415,200 |
| 2024/12/04 | 2,590 | 2,605 | 2,519 | 2,519 | -93 | -3.6% | 678,400 |
| 2024/12/03 | 2,589 | 2,652.5 | 2,578.5 | 2,612 | +25 | +1% | 710,600 |
| 2024/12/02 | 2,585.5 | 2,619 | 2,575 | 2,587 | +10 | +0.4% | 420,500 |
| 2024/11/29 | 2,584.5 | 2,605 | 2,552 | 2,577 | -18.5 | -0.7% | 653,200 |
| 2024/11/28 | 2,602 | 2,648 | 2,566.5 | 2,595.5 | -40 | -1.5% | 765,000 |
| 2024/11/27 | 2,718.5 | 2,730 | 2,634.5 | 2,635.5 | -133 | -4.8% | 694,600 |
| 2024/11/26 | 2,799.5 | 2,808 | 2,709 | 2,768.5 | -41 | -1.5% | 516,300 |
| 2024/11/25 | 2,889 | 2,889 | 2,806 | 2,809.5 | +4.5 | +0.2% | 496,100 |
| 2024/11/22 | 2,750 | 2,815 | 2,741 | 2,805 | +63.5 | +2.3% | 363,000 |
101～
150
件表示中 / 3735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 | 269,700円 | +3.4% | +5.7% | 2.97% | 8.20倍 | 0.78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 |
| マブチ | 212,800円 | +0.9% | -27.9% | 3.67% | 17.42倍 | 0.82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 |
| シンフォニア | 930,000円 | +4.9% | +3.5% | 1.29% | 23.22倍 | 3.27倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
| アルバック | 532,500円 | -4.3% | -7.7% | 3.08% | 15.42倍 | 1.19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 | 109,500円 | +3.2% | +62.8% | 4.11% | 15.13倍 | 1.14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
