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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 567 | 575 | 566 | 572 | +9 | +1.6% | 15,760,000 |
| 2010/09/03 | 558 | 567 | 553 | 563 | +4 | +0.7% | 22,782,000 |
| 2010/09/02 | 546 | 560 | 546 | 559 | +30 | +5.7% | 31,640,000 |
| 2010/09/01 | 533 | 538 | 523 | 529 | +34 | +6.9% | 30,262,000 |
| 2010/08/31 | 502 | 505 | 494 | 495 | -14 | -2.8% | 5,336,000 |
| 2010/08/30 | 518 | 519 | 508 | 509 | +4 | +0.8% | 4,430,000 |
| 2010/08/27 | 490 | 507 | 485 | 505 | +13 | +2.6% | 7,641,000 |
| 2010/08/26 | 501 | 501 | 486 | 492 | -3 | -0.6% | 4,529,000 |
| 2010/08/25 | 492 | 502 | 490 | 495 | -7 | -1.4% | 6,217,000 |
| 2010/08/24 | 503 | 508 | 499 | 502 | -13 | -2.5% | 5,375,000 |
| 2010/08/23 | 518 | 520 | 512 | 515 | -10 | -1.9% | 4,493,000 |
| 2010/08/20 | 531 | 535 | 525 | 525 | -14 | -2.6% | 3,506,000 |
| 2010/08/19 | 526 | 540 | 526 | 539 | +14 | +2.7% | 4,829,000 |
| 2010/08/18 | 524 | 528 | 518 | 525 | +4 | +0.8% | 6,307,000 |
| 2010/08/17 | 515 | 522 | 510 | 521 | +1 | +0.2% | 5,188,000 |
| 2010/08/16 | 522 | 524 | 513 | 520 | -11 | -2.1% | 4,841,000 |
| 2010/08/13 | 533 | 537 | 525 | 531 | -2 | -0.4% | 4,018,000 |
| 2010/08/12 | 526 | 533 | 520 | 533 | -3 | -0.6% | 5,924,000 |
| 2010/08/11 | 548 | 553 | 535 | 536 | -21 | -3.8% | 7,394,000 |
| 2010/08/10 | 550 | 564 | 550 | 557 | +16 | +3% | 14,393,000 |
| 2010/08/09 | 542 | 547 | 540 | 541 | -11 | -2% | 4,010,000 |
| 2010/08/06 | 542 | 552 | 539 | 552 | +6 | +1.1% | 2,894,000 |
| 2010/08/05 | 549 | 551 | 539 | 546 | +4 | +0.7% | 3,287,000 |
| 2010/08/04 | 555 | 555 | 542 | 542 | -14 | -2.5% | 3,992,000 |
| 2010/08/03 | 562 | 563 | 551 | 556 | +5 | +0.9% | 3,444,000 |
| 2010/08/02 | 556 | 557 | 548 | 551 | -7 | -1.3% | 3,385,000 |
| 2010/07/30 | 564 | 565 | 552 | 558 | -12 | -2.1% | 5,992,000 |
| 2010/07/29 | 557 | 580 | 555 | 570 | +14 | +2.5% | 11,160,000 |
| 2010/07/28 | 545 | 561 | 544 | 556 | +14 | +2.6% | 6,506,000 |
| 2010/07/27 | 546 | 549 | 541 | 542 | -6 | -1.1% | 3,261,000 |
| 2010/07/26 | 548 | 551 | 544 | 548 | +6 | +1.1% | 4,004,000 |
| 2010/07/23 | 538 | 547 | 533 | 542 | +14 | +2.7% | 5,786,000 |
| 2010/07/22 | 527 | 532 | 523 | 528 | -5 | -0.9% | 5,923,000 |
| 2010/07/21 | 546 | 549 | 529 | 533 | -10 | -1.8% | 5,763,000 |
| 2010/07/20 | 540 | 549 | 535 | 543 | -3 | -0.5% | 5,996,000 |
| 2010/07/16 | 553 | 554 | 542 | 546 | -15 | -2.7% | 6,954,000 |
| 2010/07/15 | 566 | 569 | 560 | 561 | -13 | -2.3% | 3,924,000 |
| 2010/07/14 | 570 | 576 | 566 | 574 | +14 | +2.5% | 7,681,000 |
| 2010/07/13 | 570 | 575 | 555 | 560 | -13 | -2.3% | 6,572,000 |
| 2010/07/12 | 574 | 584 | 569 | 573 | -2 | -0.3% | 4,172,000 |
| 2010/07/09 | 576 | 580 | 570 | 575 | +1 | +0.2% | 6,790,000 |
| 2010/07/08 | 574 | 582 | 567 | 574 | +20 | +3.6% | 9,689,000 |
| 2010/07/07 | 562 | 564 | 550 | 554 | -14 | -2.5% | 6,611,000 |
| 2010/07/06 | 550 | 572 | 546 | 568 | +12 | +2.2% | 10,914,000 |
| 2010/07/05 | 556 | 560 | 543 | 556 | -9 | -1.6% | 16,765,000 |
| 2010/07/02 | 576 | 577 | 535 | 565 | -19 | -3.3% | 44,250,000 |
| 2010/07/01 | 594 | 596 | 577 | 584 | -3 | -0.5% | 6,570,000 |
| 2010/06/30 | 575 | 588 | 572 | 587 | -2 | -0.3% | 7,013,000 |
| 2010/06/29 | 600 | 610 | 585 | 589 | -13 | -2.2% | 5,955,000 |
| 2010/06/28 | 609 | 613 | 601 | 602 | -8 | -1.3% | 4,028,000 |
3351～
3400
件表示中 / 3458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 | 305,300円 | +4.8% | 0.0% | 2.29% | 11.78倍 | 0.93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 | 145,000円 | -5.3% | -11.3% | 4.14% | 9.94倍 | 0.76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 |
| 三井ハイテ | 777,900円 | +21.0% | -8.0% | 1.08% | 20.31倍 | 2.94倍 |
|
超精密金型に強み。自動車・家電向け高品位モーターコア大手。ＩＣリードフレームも車載重点 |
| カシオ | 116,100円 | +2.3% | -16.3% | 3.88% | 26.91倍 | 1.16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 |
| マイクロニクス | 666,000円 | +20.1% | +49.8% | 0.72% | 40.78倍 | 6.24倍 |
|
半導体検査用器具プローブカード主力で世界３位、メモリー向け同１位、ロジック向け拡大中 |
市場注目の銘柄
チャート関連のコラム
