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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 497 | 507 | 497 | 503 | +5 | +1% | 1,422,000 |
| 2018/07/13 | 492 | 501 | 492 | 498 | +3 | +0.6% | 1,767,000 |
| 2018/07/12 | 495 | 497 | 492 | 495 | +4 | +0.8% | 1,300,000 |
| 2018/07/11 | 493 | 495 | 490 | 491 | -12 | -2.4% | 1,708,000 |
| 2018/07/10 | 500 | 507 | 497 | 503 | +8 | +1.6% | 1,418,000 |
| 2018/07/09 | 493 | 498 | 492 | 495 | +3 | +0.6% | 821,000 |
| 2018/07/06 | 491 | 495 | 489 | 492 | +4 | +0.8% | 1,666,000 |
| 2018/07/05 | 489 | 493 | 486 | 488 | -9 | -1.8% | 2,321,000 |
| 2018/07/04 | 494 | 499 | 493 | 497 | -2 | -0.4% | 1,188,000 |
| 2018/07/03 | 498 | 500 | 493 | 499 | -1 | -0.2% | 2,104,000 |
| 2018/07/02 | 505 | 514 | 499 | 500 | -5 | -1% | 1,987,000 |
| 2018/06/29 | 497 | 506 | 493 | 505 | +10 | +2% | 1,750,000 |
| 2018/06/28 | 491 | 498 | 490 | 495 | +1 | +0.2% | 1,406,000 |
| 2018/06/27 | 493 | 497 | 490 | 494 | +3 | +0.6% | 1,353,000 |
| 2018/06/26 | 483 | 492 | 477 | 491 | -2 | -0.4% | 2,487,000 |
| 2018/06/25 | 500 | 500 | 492 | 493 | -5 | -1% | 984,000 |
| 2018/06/22 | 495 | 500 | 493 | 498 | -3 | -0.6% | 1,521,000 |
| 2018/06/21 | 498 | 509 | 498 | 501 | +2 | +0.4% | 1,845,000 |
| 2018/06/20 | 490 | 500 | 485 | 499 | +7 | +1.4% | 1,787,000 |
| 2018/06/19 | 498 | 499 | 491 | 492 | -7 | -1.4% | 1,711,000 |
| 2018/06/18 | 505 | 505 | 499 | 499 | -7 | -1.4% | 2,201,000 |
| 2018/06/15 | 512 | 512 | 504 | 506 | -5 | -1% | 1,632,000 |
| 2018/06/14 | 514 | 515 | 510 | 511 | -5 | -1% | 1,121,000 |
| 2018/06/13 | 520 | 521 | 515 | 516 | -2 | -0.4% | 789,000 |
| 2018/06/12 | 522 | 522 | 515 | 518 | +1 | +0.2% | 1,349,000 |
| 2018/06/11 | 517 | 521 | 516 | 517 | -4 | -0.8% | 1,025,000 |
| 2018/06/08 | 528 | 529 | 520 | 521 | -12 | -2.3% | 2,259,000 |
| 2018/06/07 | 533 | 535 | 531 | 533 | +5 | +0.9% | 1,646,000 |
| 2018/06/06 | 527 | 531 | 525 | 528 | ±0 | ±0% | 1,214,000 |
| 2018/06/05 | 529 | 529 | 523 | 528 | +3 | +0.6% | 1,192,000 |
| 2018/06/04 | 523 | 529 | 521 | 525 | +6 | +1.2% | 2,296,000 |
| 2018/06/01 | 510 | 522 | 509 | 519 | +3 | +0.6% | 2,576,000 |
| 2018/05/31 | 512 | 520 | 504 | 516 | +7 | +1.4% | 3,640,000 |
| 2018/05/30 | 508 | 512 | 503 | 509 | -9 | -1.7% | 2,917,000 |
| 2018/05/29 | 527 | 528 | 516 | 518 | -11 | -2.1% | 1,700,000 |
| 2018/05/28 | 529 | 531 | 524 | 529 | +2 | +0.4% | 1,341,000 |
| 2018/05/25 | 529 | 535 | 524 | 527 | -1 | -0.2% | 3,230,000 |
| 2018/05/24 | 552 | 552 | 527 | 528 | -25 | -4.5% | 5,193,000 |
| 2018/05/23 | 562 | 562 | 550 | 553 | -13 | -2.3% | 3,333,000 |
| 2018/05/22 | 572 | 573 | 565 | 566 | -2 | -0.4% | 1,069,000 |
| 2018/05/21 | 563 | 570 | 563 | 568 | +2 | +0.4% | 913,000 |
| 2018/05/18 | 566 | 568 | 564 | 566 | +3 | +0.5% | 1,471,000 |
| 2018/05/17 | 563 | 564 | 559 | 563 | +2 | +0.4% | 1,601,000 |
| 2018/05/16 | 567 | 567 | 560 | 561 | -3 | -0.5% | 1,419,000 |
| 2018/05/15 | 565 | 569 | 564 | 564 | +1 | +0.2% | 1,604,000 |
| 2018/05/14 | 556 | 563 | 556 | 563 | +5 | +0.9% | 1,736,000 |
| 2018/05/11 | 560 | 563 | 555 | 558 | -2 | -0.4% | 2,652,000 |
| 2018/05/10 | 565 | 567 | 559 | 560 | -7 | -1.2% | 2,055,000 |
| 2018/05/09 | 580 | 580 | 562 | 567 | -22 | -3.7% | 5,002,000 |
| 2018/05/08 | 589 | 596 | 587 | 589 | +2 | +0.3% | 1,774,000 |
1701～
1750
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
