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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 2,839 | 2,856 | 2,789 | 2,801 | -33 | -1.2% | 397,200 |
| 2018/09/26 | 2,794 | 2,841 | 2,794 | 2,834 | +2,266 | +398.9% | 364,000 |
| 2018/09/25 | 566 | 569 | 560 | 568 | +1 | +0.2% | 1,665,000 |
| 2018/09/21 | 565 | 568 | 564 | 567 | +4 | +0.7% | 2,395,000 |
| 2018/09/20 | 558 | 563 | 557 | 563 | +6 | +1.1% | 2,505,000 |
| 2018/09/19 | 555 | 559 | 548 | 557 | +9 | +1.6% | 3,279,000 |
| 2018/09/18 | 539 | 553 | 538 | 548 | +9 | +1.7% | 1,955,000 |
| 2018/09/14 | 530 | 540 | 528 | 539 | +13 | +2.5% | 2,814,000 |
| 2018/09/13 | 515 | 530 | 514 | 526 | +2 | +0.4% | 1,472,000 |
| 2018/09/12 | 533 | 534 | 522 | 524 | -6 | -1.1% | 1,073,000 |
| 2018/09/11 | 531 | 532 | 524 | 530 | ±0 | ±0% | 1,260,000 |
| 2018/09/10 | 528 | 532 | 525 | 530 | +7 | +1.3% | 1,172,000 |
| 2018/09/07 | 519 | 524 | 514 | 523 | +1 | +0.2% | 1,230,000 |
| 2018/09/06 | 522 | 525 | 517 | 522 | -5 | -0.9% | 2,572,000 |
| 2018/09/05 | 529 | 530 | 518 | 527 | -1 | -0.2% | 2,093,000 |
| 2018/09/04 | 533 | 537 | 525 | 528 | -2 | -0.4% | 2,249,000 |
| 2018/09/03 | 539 | 541 | 530 | 530 | -18 | -3.3% | 1,977,000 |
| 2018/08/31 | 536 | 555 | 534 | 548 | +9 | +1.7% | 3,648,000 |
| 2018/08/30 | 538 | 543 | 536 | 539 | +5 | +0.9% | 2,116,000 |
| 2018/08/29 | 521 | 535 | 521 | 534 | +15 | +2.9% | 2,493,000 |
| 2018/08/28 | 524 | 528 | 519 | 519 | +1 | +0.2% | 1,236,000 |
| 2018/08/27 | 511 | 521 | 510 | 518 | +11 | +2.2% | 1,687,000 |
| 2018/08/24 | 505 | 507 | 502 | 507 | +4 | +0.8% | 899,000 |
| 2018/08/23 | 503 | 504 | 499 | 503 | +1 | +0.2% | 948,000 |
| 2018/08/22 | 500 | 505 | 498 | 502 | +4 | +0.8% | 887,000 |
| 2018/08/21 | 494 | 499 | 492 | 498 | -1 | -0.2% | 1,413,000 |
| 2018/08/20 | 500 | 503 | 497 | 499 | -4 | -0.8% | 1,196,000 |
| 2018/08/17 | 503 | 506 | 501 | 503 | +2 | +0.4% | 1,253,000 |
| 2018/08/16 | 493 | 503 | 489 | 501 | +3 | +0.6% | 1,413,000 |
| 2018/08/15 | 504 | 504 | 491 | 498 | -6 | -1.2% | 1,672,000 |
| 2018/08/14 | 491 | 505 | 490 | 504 | +18 | +3.7% | 2,109,000 |
| 2018/08/13 | 498 | 500 | 484 | 486 | -16 | -3.2% | 2,088,000 |
| 2018/08/10 | 510 | 510 | 492 | 502 | -31 | -5.8% | 5,410,000 |
| 2018/08/09 | 532 | 538 | 531 | 533 | ±0 | ±0% | 1,833,000 |
| 2018/08/08 | 530 | 535 | 529 | 533 | +2 | +0.4% | 1,197,000 |
| 2018/08/07 | 524 | 532 | 521 | 531 | +5 | +1% | 867,000 |
| 2018/08/06 | 530 | 530 | 524 | 526 | -7 | -1.3% | 1,224,000 |
| 2018/08/03 | 534 | 534 | 529 | 533 | +3 | +0.6% | 1,227,000 |
| 2018/08/02 | 530 | 532 | 527 | 530 | ±0 | ±0% | 1,410,000 |
| 2018/08/01 | 520 | 530 | 519 | 530 | +9 | +1.7% | 1,861,000 |
| 2018/07/31 | 522 | 526 | 521 | 521 | -4 | -0.8% | 2,066,000 |
| 2018/07/30 | 515 | 526 | 515 | 525 | +10 | +1.9% | 1,731,000 |
| 2018/07/27 | 517 | 517 | 512 | 515 | +2 | +0.4% | 997,000 |
| 2018/07/26 | 513 | 515 | 510 | 513 | +5 | +1% | 952,000 |
| 2018/07/25 | 508 | 512 | 507 | 508 | +1 | +0.2% | 972,000 |
| 2018/07/24 | 504 | 508 | 504 | 507 | +7 | +1.4% | 848,000 |
| 2018/07/23 | 500 | 504 | 499 | 500 | -2 | -0.4% | 954,000 |
| 2018/07/20 | 506 | 509 | 501 | 502 | -3 | -0.6% | 1,087,000 |
| 2018/07/19 | 510 | 517 | 504 | 505 | -1 | -0.2% | 1,668,000 |
| 2018/07/18 | 508 | 511 | 506 | 506 | +3 | +0.6% | 960,000 |
1651～
1700
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
