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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 3,351 | 3,405 | 3,290 | 3,308 | -67 | -2% | 926,000 |
| 2024/06/20 | 3,300 | 3,407 | 3,295 | 3,375 | +98 | +3% | 845,900 |
| 2024/06/19 | 3,281 | 3,324 | 3,266 | 3,277 | +24 | +0.7% | 569,500 |
| 2024/06/18 | 3,278 | 3,301 | 3,246 | 3,253 | +22 | +0.7% | 359,400 |
| 2024/06/17 | 3,278 | 3,288 | 3,205 | 3,231 | -47 | -1.4% | 400,200 |
| 2024/06/14 | 3,188 | 3,282 | 3,175 | 3,278 | +78 | +2.4% | 682,400 |
| 2024/06/13 | 3,230 | 3,248 | 3,200 | 3,200 | -16 | -0.5% | 453,600 |
| 2024/06/12 | 3,201 | 3,249 | 3,196 | 3,216 | -5 | -0.2% | 426,400 |
| 2024/06/11 | 3,257 | 3,261 | 3,213 | 3,221 | -16 | -0.5% | 455,600 |
| 2024/06/10 | 3,227 | 3,263 | 3,210 | 3,237 | +28 | +0.9% | 288,100 |
| 2024/06/07 | 3,198 | 3,237 | 3,190 | 3,209 | +12 | +0.4% | 317,400 |
| 2024/06/06 | 3,232 | 3,232 | 3,192 | 3,197 | -12 | -0.4% | 338,700 |
| 2024/06/05 | 3,264 | 3,276 | 3,191 | 3,209 | -108 | -3.3% | 558,400 |
| 2024/06/04 | 3,319 | 3,351 | 3,280 | 3,317 | -10 | -0.3% | 574,500 |
| 2024/06/03 | 3,369 | 3,398 | 3,327 | 3,327 | -8 | -0.2% | 708,600 |
| 2024/05/31 | 3,280 | 3,363 | 3,240 | 3,335 | +110 | +3.4% | 1,963,300 |
| 2024/05/30 | 3,145 | 3,245 | 3,093 | 3,225 | +135 | +4.4% | 1,425,300 |
| 2024/05/29 | 3,103 | 3,127 | 3,082 | 3,090 | -44 | -1.4% | 345,400 |
| 2024/05/28 | 3,097 | 3,143 | 3,088 | 3,134 | +30 | +1% | 434,500 |
| 2024/05/27 | 3,050 | 3,113 | 3,050 | 3,104 | +59 | +1.9% | 268,800 |
| 2024/05/24 | 3,032 | 3,076 | 3,031 | 3,045 | -30 | -1% | 327,800 |
| 2024/05/23 | 3,045 | 3,088 | 3,023 | 3,075 | +43 | +1.4% | 324,700 |
| 2024/05/22 | 3,097 | 3,097 | 3,028 | 3,032 | +1 | ±0% | 272,800 |
| 2024/05/21 | 3,052 | 3,081 | 3,031 | 3,031 | -22 | -0.7% | 398,500 |
| 2024/05/20 | 2,997 | 3,073 | 2,993.5 | 3,053 | +45 | +1.5% | 352,900 |
| 2024/05/17 | 3,009 | 3,036 | 2,982 | 3,008 | -42 | -1.4% | 1,437,000 |
| 2024/05/16 | 3,075 | 3,087 | 3,032 | 3,050 | -19 | -0.6% | 325,800 |
| 2024/05/15 | 3,090 | 3,130 | 3,056 | 3,069 | +11 | +0.4% | 491,700 |
| 2024/05/14 | 3,000 | 3,077 | 3,000 | 3,058 | +53 | +1.8% | 730,700 |
| 2024/05/13 | 2,999 | 3,014 | 2,909.5 | 3,005 | +18.5 | +0.6% | 1,159,600 |
| 2024/05/10 | 3,074 | 3,085 | 2,985.5 | 2,986.5 | -37.5 | -1.2% | 664,300 |
| 2024/05/09 | 3,003 | 3,051 | 2,976.5 | 3,024 | +18 | +0.6% | 534,900 |
| 2024/05/08 | 2,986.5 | 3,011 | 2,971 | 3,006 | +19.5 | +0.7% | 550,900 |
| 2024/05/07 | 3,000 | 3,005 | 2,960.5 | 2,986.5 | +25 | +0.8% | 534,700 |
| 2024/05/02 | 2,943.5 | 2,971 | 2,932 | 2,961.5 | -1.5 | -0.1% | 428,500 |
| 2024/05/01 | 2,949.5 | 2,994 | 2,939 | 2,963 | -17.5 | -0.6% | 435,800 |
| 2024/04/30 | 2,939 | 3,012 | 2,933.5 | 2,980.5 | +71 | +2.4% | 511,900 |
| 2024/04/26 | 2,895.5 | 2,942 | 2,866.5 | 2,909.5 | -12.5 | -0.4% | 576,100 |
| 2024/04/25 | 2,951.5 | 2,957 | 2,920.5 | 2,922 | -46 | -1.5% | 370,400 |
| 2024/04/24 | 2,960 | 2,970 | 2,928 | 2,968 | +47 | +1.6% | 551,000 |
| 2024/04/23 | 2,946.5 | 2,968.5 | 2,889 | 2,921 | -25 | -0.8% | 424,800 |
| 2024/04/22 | 2,902 | 2,964 | 2,900 | 2,946 | +40.5 | +1.4% | 468,100 |
| 2024/04/19 | 2,965 | 2,985 | 2,888 | 2,905.5 | -77 | -2.6% | 629,200 |
| 2024/04/18 | 2,946.5 | 2,992.5 | 2,933 | 2,982.5 | +14.5 | +0.5% | 534,400 |
| 2024/04/17 | 3,027 | 3,031 | 2,947 | 2,968 | -38 | -1.3% | 587,200 |
| 2024/04/16 | 3,120 | 3,164 | 2,991 | 3,006 | -139 | -4.4% | 1,054,200 |
| 2024/04/15 | 3,117 | 3,146 | 3,100 | 3,145 | -13 | -0.4% | 447,200 |
| 2024/04/12 | 3,196 | 3,196 | 3,153 | 3,158 | -21 | -0.7% | 364,900 |
| 2024/04/11 | 3,132 | 3,192 | 3,130 | 3,179 | +15 | +0.5% | 538,100 |
| 2024/04/10 | 3,150 | 3,178 | 3,134 | 3,164 | +39 | +1.2% | 526,100 |
251～
300
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
