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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 2,847 | 2,877 | 2,826 | 2,866.5 | +36.5 | +1.3% | 588,800 |
| 2024/09/02 | 2,820 | 2,830 | 2,795 | 2,830 | +79.5 | +2.9% | 741,800 |
| 2024/08/30 | 2,750 | 2,760 | 2,726 | 2,750.5 | +22.5 | +0.8% | 488,100 |
| 2024/08/29 | 2,729.5 | 2,742 | 2,708 | 2,728 | -30.5 | -1.1% | 368,500 |
| 2024/08/28 | 2,755 | 2,759.5 | 2,717 | 2,758.5 | +5.5 | +0.2% | 425,500 |
| 2024/08/27 | 2,750 | 2,760.5 | 2,713 | 2,753 | +25.5 | +0.9% | 364,800 |
| 2024/08/26 | 2,750 | 2,774 | 2,718.5 | 2,727.5 | -57 | -2% | 452,300 |
| 2024/08/23 | 2,750 | 2,785 | 2,720.5 | 2,784.5 | +53.5 | +2% | 619,800 |
| 2024/08/22 | 2,720 | 2,755 | 2,715 | 2,731 | +6.5 | +0.2% | 743,900 |
| 2024/08/21 | 2,693 | 2,737.5 | 2,686 | 2,724.5 | -1.5 | -0.1% | 500,900 |
| 2024/08/20 | 2,709 | 2,761 | 2,691 | 2,726 | +75 | +2.8% | 859,700 |
| 2024/08/19 | 2,615 | 2,712 | 2,587.5 | 2,651 | +63.5 | +2.5% | 1,392,200 |
| 2024/08/16 | 2,562.5 | 2,589 | 2,542.5 | 2,587.5 | +75 | +3% | 644,700 |
| 2024/08/15 | 2,472.5 | 2,523 | 2,453 | 2,512.5 | +77.5 | +3.2% | 604,400 |
| 2024/08/14 | 2,449 | 2,485 | 2,418.5 | 2,435 | +10 | +0.4% | 789,900 |
| 2024/08/13 | 2,373 | 2,428 | 2,351 | 2,425 | +67 | +2.8% | 679,400 |
| 2024/08/09 | 2,334 | 2,396 | 2,324.5 | 2,358 | +62 | +2.7% | 777,600 |
| 2024/08/08 | 2,272.5 | 2,334 | 2,248 | 2,296 | -26.5 | -1.1% | 899,600 |
| 2024/08/07 | 2,272 | 2,380 | 2,237.5 | 2,322.5 | -28.5 | -1.2% | 1,390,000 |
| 2024/08/06 | 2,276.5 | 2,356 | 2,222 | 2,351 | +379.5 | +19.2% | 1,727,400 |
| 2024/08/05 | 2,189 | 2,195.5 | 1,913 | 1,971.5 | -404 | -17% | 1,713,800 |
| 2024/08/02 | 2,479.5 | 2,487 | 2,370 | 2,375.5 | -218 | -8.4% | 1,016,600 |
| 2024/08/01 | 2,670 | 2,671.5 | 2,555 | 2,593.5 | -101 | -3.7% | 775,000 |
| 2024/07/31 | 2,620.5 | 2,694.5 | 2,620 | 2,694.5 | +59.5 | +2.3% | 843,000 |
| 2024/07/30 | 2,620 | 2,657 | 2,615 | 2,635 | +6 | +0.2% | 565,400 |
| 2024/07/29 | 2,635.5 | 2,664 | 2,615 | 2,629 | +35 | +1.3% | 527,800 |
| 2024/07/26 | 2,630 | 2,647 | 2,594 | 2,594 | -32.5 | -1.2% | 574,100 |
| 2024/07/25 | 2,696 | 2,699.5 | 2,620 | 2,626.5 | -76 | -2.8% | 829,000 |
| 2024/07/24 | 2,753 | 2,763 | 2,696 | 2,702.5 | -43.5 | -1.6% | 715,600 |
| 2024/07/23 | 2,740 | 2,767.5 | 2,705 | 2,746 | -37 | -1.3% | 1,128,000 |
| 2024/07/22 | 2,825 | 2,825.5 | 2,783 | 2,783 | -57.5 | -2% | 564,200 |
| 2024/07/19 | 2,856 | 2,859 | 2,817.5 | 2,840.5 | -24.5 | -0.9% | 635,100 |
| 2024/07/18 | 2,892 | 2,895 | 2,855 | 2,865 | -47 | -1.6% | 692,000 |
| 2024/07/17 | 2,929.5 | 2,929.5 | 2,900.5 | 2,912 | -2.5 | -0.1% | 600,000 |
| 2024/07/16 | 2,933 | 2,954.5 | 2,903.5 | 2,914.5 | -10.5 | -0.4% | 595,600 |
| 2024/07/12 | 2,916 | 2,952 | 2,892 | 2,925 | -25.5 | -0.9% | 892,400 |
| 2024/07/11 | 2,960.5 | 2,975.5 | 2,923.5 | 2,950.5 | +12.5 | +0.4% | 1,167,000 |
| 2024/07/10 | 3,065 | 3,083 | 2,923 | 2,938 | -183 | -5.9% | 2,565,700 |
| 2024/07/09 | 3,130 | 3,149 | 3,101 | 3,121 | -12 | -0.4% | 484,100 |
| 2024/07/08 | 3,127 | 3,142 | 3,103 | 3,133 | -21 | -0.7% | 471,900 |
| 2024/07/05 | 3,230 | 3,233 | 3,154 | 3,154 | -76 | -2.4% | 481,100 |
| 2024/07/04 | 3,206 | 3,249 | 3,200 | 3,230 | +56 | +1.8% | 434,700 |
| 2024/07/03 | 3,175 | 3,195 | 3,133 | 3,174 | +32 | +1% | 503,300 |
| 2024/07/02 | 3,150 | 3,151 | 3,100 | 3,142 | -11 | -0.3% | 566,200 |
| 2024/07/01 | 3,208 | 3,217 | 3,130 | 3,153 | -34 | -1.1% | 713,600 |
| 2024/06/28 | 3,205 | 3,226 | 3,156 | 3,187 | -26 | -0.8% | 624,800 |
| 2024/06/27 | 3,210 | 3,240 | 3,196 | 3,213 | -37 | -1.1% | 724,900 |
| 2024/06/26 | 3,293 | 3,299 | 3,240 | 3,250 | -53 | -1.6% | 491,300 |
| 2024/06/25 | 3,309 | 3,325 | 3,269 | 3,303 | -6 | -0.2% | 634,400 |
| 2024/06/24 | 3,311 | 3,346 | 3,277 | 3,309 | +1 | ±0% | 619,300 |
201～
250
件表示中 / 3732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 | 268,800円 | +3.4% | +5.7% | 2.98% | 8.17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 |
| 日光電 | 170,600円 | +6.5% | +17.8% | 1.88% | 18.54倍 | 1.56倍 |
|
医用電子機器専門。病院向け生体情報モニターが主力。国内首位の脳波計やＡＥＤにも強み |
| マブチ | 211,000円 | +0.9% | -27.9% | 3.70% | 17.33倍 | 0.83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 |
| フクダ電 | 709,000円 | -1.4% | -9.9% | 2.54% | 11.42倍 | 1.06倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
| アルバック | 528,600円 | -4.3% | -7.7% | 3.10% | 15.31倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
