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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 2,553 | 2,570 | 2,523 | 2,542 | -14 | -0.5% | 435,000 |
| 2018/11/15 | 2,517 | 2,559 | 2,517 | 2,556 | +25 | +1% | 253,200 |
| 2018/11/14 | 2,518 | 2,547 | 2,506 | 2,531 | +13 | +0.5% | 217,000 |
| 2018/11/13 | 2,513 | 2,524 | 2,482 | 2,518 | -57 | -2.2% | 378,000 |
| 2018/11/12 | 2,555 | 2,591 | 2,555 | 2,575 | -1 | ±0% | 397,000 |
| 2018/11/09 | 2,569 | 2,643 | 2,551 | 2,576 | +149 | +6.1% | 1,179,300 |
| 2018/11/08 | 2,458 | 2,469 | 2,425 | 2,427 | +10 | +0.4% | 289,300 |
| 2018/11/07 | 2,443 | 2,465 | 2,407 | 2,417 | -4 | -0.2% | 316,800 |
| 2018/11/06 | 2,412 | 2,439 | 2,407 | 2,421 | +13 | +0.5% | 209,700 |
| 2018/11/05 | 2,410 | 2,434 | 2,383 | 2,408 | -15 | -0.6% | 285,300 |
| 2018/11/02 | 2,368 | 2,430 | 2,350 | 2,423 | +67 | +2.8% | 298,800 |
| 2018/11/01 | 2,321 | 2,366 | 2,320 | 2,356 | +36 | +1.6% | 382,900 |
| 2018/10/31 | 2,296 | 2,320 | 2,280 | 2,320 | +52 | +2.3% | 366,600 |
| 2018/10/30 | 2,236 | 2,287 | 2,234 | 2,268 | +12 | +0.5% | 497,200 |
| 2018/10/29 | 2,269 | 2,293 | 2,253 | 2,256 | -10 | -0.4% | 300,900 |
| 2018/10/26 | 2,320 | 2,320 | 2,258 | 2,266 | -41 | -1.8% | 443,600 |
| 2018/10/25 | 2,311 | 2,323 | 2,293 | 2,307 | -74 | -3.1% | 429,800 |
| 2018/10/24 | 2,381 | 2,400 | 2,364 | 2,381 | +10 | +0.4% | 338,600 |
| 2018/10/23 | 2,408 | 2,411 | 2,370 | 2,371 | -64 | -2.6% | 416,700 |
| 2018/10/22 | 2,416 | 2,443 | 2,405 | 2,435 | +5 | +0.2% | 236,500 |
| 2018/10/19 | 2,428 | 2,439 | 2,421 | 2,430 | -36 | -1.5% | 334,800 |
| 2018/10/18 | 2,470 | 2,484 | 2,464 | 2,466 | -1 | ±0% | 451,100 |
| 2018/10/17 | 2,471 | 2,478 | 2,450 | 2,467 | +27 | +1.1% | 340,400 |
| 2018/10/16 | 2,439 | 2,445 | 2,417 | 2,440 | -1 | ±0% | 404,200 |
| 2018/10/15 | 2,460 | 2,463 | 2,409 | 2,441 | -33 | -1.3% | 372,400 |
| 2018/10/12 | 2,457 | 2,478 | 2,448 | 2,474 | -14 | -0.6% | 442,700 |
| 2018/10/11 | 2,485 | 2,517 | 2,474 | 2,488 | -98 | -3.8% | 503,600 |
| 2018/10/10 | 2,615 | 2,624 | 2,584 | 2,586 | -18 | -0.7% | 373,300 |
| 2018/10/09 | 2,649 | 2,649 | 2,601 | 2,604 | -68 | -2.5% | 360,000 |
| 2018/10/05 | 2,666 | 2,693 | 2,661 | 2,672 | -14 | -0.5% | 289,700 |
| 2018/10/04 | 2,708 | 2,729 | 2,672 | 2,686 | -13 | -0.5% | 427,900 |
| 2018/10/03 | 2,750 | 2,757 | 2,690 | 2,699 | -48 | -1.7% | 392,100 |
| 2018/10/02 | 2,706 | 2,759 | 2,704 | 2,747 | +25 | +0.9% | 713,100 |
| 2018/10/01 | 2,759 | 2,770 | 2,704 | 2,722 | -75 | -2.7% | 742,900 |
| 2018/09/28 | 2,845 | 2,854 | 2,766 | 2,797 | -4 | -0.1% | 883,600 |
| 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 |
1651～
1700
件表示中 / 3770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 | 324,900円 | +3.4% | +5.7% | 2.46% | 9.87倍 | 0.94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 | 174,800円 | -4.1% | -26.3% | 3.43% | 64.74倍 | 0.86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 | 255,600円 | -1.6% | -31.3% | 3.05% | 19.10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 | 605,000円 | -0.5% | -0.4% | 2.71% | 14.90倍 | 1.33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 | 121,900円 | +3.2% | +45.1% | 3.69% | 18.54倍 | 1.27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
