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 |
---|---|---|---|---|---|---|---|
2023/08/04 | 2,762.5 | 2,783.5 | 2,641.5 | 2,711 | -120 | -4.2% | 1,208,200 |
2023/08/03 | 2,844 | 2,872.5 | 2,798 | 2,831 | -38.5 | -1.3% | 677,200 |
2023/08/02 | 2,884.5 | 2,932.5 | 2,856.5 | 2,869.5 | -35 | -1.2% | 341,200 |
2023/08/01 | 2,877 | 2,908 | 2,871.5 | 2,904.5 | +48 | +1.7% | 385,700 |
2023/07/31 | 2,845 | 2,874.5 | 2,829 | 2,856.5 | +43 | +1.5% | 412,300 |
2023/07/28 | 2,745 | 2,816.5 | 2,721 | 2,813.5 | +39.5 | +1.4% | 544,100 |
2023/07/27 | 2,790 | 2,790 | 2,757 | 2,774 | -24 | -0.9% | 369,500 |
2023/07/26 | 2,840 | 2,842.5 | 2,796.5 | 2,798 | -52 | -1.8% | 436,200 |
2023/07/25 | 2,835 | 2,860 | 2,813 | 2,850 | +20.5 | +0.7% | 266,900 |
2023/07/24 | 2,832.5 | 2,845.5 | 2,804 | 2,829.5 | +32 | +1.1% | 319,900 |
2023/07/21 | 2,801.5 | 2,819.5 | 2,788.5 | 2,797.5 | -18 | -0.6% | 312,300 |
2023/07/20 | 2,852 | 2,855.5 | 2,806.5 | 2,815.5 | -41.5 | -1.5% | 379,000 |
2023/07/19 | 2,864 | 2,879.5 | 2,836.5 | 2,857 | +25.5 | +0.9% | 259,800 |
2023/07/18 | 2,776 | 2,831.5 | 2,776 | 2,831.5 | +42 | +1.5% | 218,400 |
2023/07/14 | 2,792.5 | 2,815 | 2,755.5 | 2,789.5 | +1 | ±0% | 286,300 |
2023/07/13 | 2,787 | 2,810.5 | 2,760.5 | 2,788.5 | -8 | -0.3% | 315,400 |
2023/07/12 | 2,823 | 2,825 | 2,775.5 | 2,796.5 | -17 | -0.6% | 283,300 |
2023/07/11 | 2,846.5 | 2,852 | 2,807 | 2,813.5 | -3.5 | -0.1% | 278,700 |
2023/07/10 | 2,855 | 2,871 | 2,796.5 | 2,817 | -33 | -1.2% | 496,200 |
2023/07/07 | 2,828.5 | 2,910 | 2,818 | 2,850 | +17 | +0.6% | 811,500 |
2023/07/06 | 2,831 | 2,867.5 | 2,830 | 2,833 | -29 | -1% | 318,300 |
2023/07/05 | 2,830 | 2,868 | 2,816 | 2,862 | +14 | +0.5% | 303,100 |
2023/07/04 | 2,868 | 2,879.5 | 2,836 | 2,848 | -15 | -0.5% | 238,000 |
2023/07/03 | 2,839.5 | 2,877 | 2,835.5 | 2,863 | +54 | +1.9% | 404,000 |
2023/06/30 | 2,815 | 2,819.5 | 2,786 | 2,809 | -11 | -0.4% | 273,100 |
2023/06/29 | 2,820 | 2,842.5 | 2,813 | 2,820 | +16.5 | +0.6% | 277,000 |
2023/06/28 | 2,767 | 2,804 | 2,748 | 2,803.5 | +68 | +2.5% | 334,300 |
2023/06/27 | 2,770 | 2,770 | 2,716.5 | 2,735.5 | -12 | -0.4% | 315,600 |
2023/06/26 | 2,768 | 2,781.5 | 2,737 | 2,747.5 | -19.5 | -0.7% | 230,800 |
2023/06/23 | 2,825 | 2,837.5 | 2,746 | 2,767 | -46 | -1.6% | 372,700 |
2023/06/22 | 2,839 | 2,849.5 | 2,804.5 | 2,813 | -16.5 | -0.6% | 410,500 |
2023/06/21 | 2,763.5 | 2,843 | 2,755.5 | 2,829.5 | +39 | +1.4% | 377,400 |
2023/06/20 | 2,820 | 2,821.5 | 2,766.5 | 2,790.5 | -28 | -1% | 337,500 |
2023/06/19 | 2,868.5 | 2,868.5 | 2,803.5 | 2,818.5 | -54.5 | -1.9% | 503,200 |
2023/06/16 | 2,854 | 2,894 | 2,830 | 2,873 | +32.5 | +1.1% | 839,100 |
2023/06/15 | 2,849.5 | 2,854.5 | 2,814 | 2,840.5 | +2.5 | +0.1% | 690,200 |
2023/06/14 | 2,750 | 2,845 | 2,750 | 2,838 | +147.5 | +5.5% | 1,201,100 |
2023/06/13 | 2,618.5 | 2,738.5 | 2,618.5 | 2,690.5 | +119 | +4.6% | 1,032,300 |
2023/06/12 | 2,571.5 | 2,583 | 2,562 | 2,571.5 | +8.5 | +0.3% | 193,900 |
2023/06/09 | 2,542 | 2,565 | 2,526.5 | 2,563 | +44 | +1.7% | 346,200 |
2023/06/08 | 2,557 | 2,583 | 2,511 | 2,519 | -24.5 | -1% | 292,000 |
2023/06/07 | 2,645 | 2,660 | 2,543.5 | 2,543.5 | -77 | -2.9% | 584,300 |
2023/06/06 | 2,556 | 2,621 | 2,549 | 2,620.5 | +42 | +1.6% | 489,600 |
2023/06/05 | 2,550 | 2,580 | 2,547.5 | 2,578.5 | +60.5 | +2.4% | 575,900 |
2023/06/02 | 2,470 | 2,520 | 2,461 | 2,518 | +60 | +2.4% | 317,200 |
2023/06/01 | 2,400 | 2,467 | 2,393 | 2,458 | +43 | +1.8% | 560,200 |
2023/05/31 | 2,470 | 2,472 | 2,410 | 2,415 | -71 | -2.9% | 481,700 |
2023/05/30 | 2,462 | 2,496 | 2,442 | 2,486 | +16 | +0.6% | 310,500 |
2023/05/29 | 2,539 | 2,568 | 2,470 | 2,470 | -30 | -1.2% | 414,200 |
2023/05/26 | 2,518 | 2,547 | 2,496 | 2,500 | -19 | -0.8% | 525,000 |
201~
250
件表示中 / 3467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 | 333,500円 | +4.8% | 0.0% | 2.10% | 12.87倍 | 1.01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 | 479,500円 | +3.2% | -10.1% | 1.29% | 25.14倍 | 2.22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 |
日電子 | 673,600円 | +5.0% | +1.6% | 1.31% | 15.29倍 | 2.74倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
アルプスアル | 147,900円 | -5.3% | -11.3% | 4.06% | 10.13倍 | 0.78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 | 243,500円 | +5.2% | -24.8% | 3.12% | 22.09倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム