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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,402 | 2,486 | 2,397 | 2,473 | +73 | +3% | 430,600 |
2023/02/24 | 2,402 | 2,414 | 2,393 | 2,400 | -10 | -0.4% | 260,300 |
2023/02/22 | 2,461 | 2,461 | 2,405 | 2,410 | -75 | -3% | 478,300 |
2023/02/21 | 2,477 | 2,488 | 2,464 | 2,485 | +6 | +0.2% | 179,400 |
2023/02/20 | 2,462 | 2,494 | 2,462 | 2,479 | +18 | +0.7% | 290,200 |
2023/02/17 | 2,443 | 2,472 | 2,431 | 2,461 | -7 | -0.3% | 231,700 |
2023/02/16 | 2,472 | 2,480 | 2,451 | 2,468 | +9 | +0.4% | 206,800 |
2023/02/15 | 2,480 | 2,494 | 2,451 | 2,459 | +46 | +1.9% | 400,700 |
2023/02/14 | 2,444 | 2,447 | 2,407 | 2,413 | -4 | -0.2% | 263,100 |
2023/02/13 | 2,430 | 2,438 | 2,409 | 2,417 | -29 | -1.2% | 258,400 |
2023/02/10 | 2,430 | 2,459 | 2,412 | 2,446 | +1 | ±0% | 462,000 |
2023/02/09 | 2,396 | 2,450 | 2,383 | 2,445 | +42 | +1.7% | 537,200 |
2023/02/08 | 2,316 | 2,410 | 2,316 | 2,403 | +162 | +7.2% | 1,152,200 |
2023/02/07 | 2,245 | 2,253 | 2,238 | 2,241 | -17 | -0.8% | 290,000 |
2023/02/06 | 2,251 | 2,275 | 2,246 | 2,258 | +17 | +0.8% | 242,400 |
2023/02/03 | 2,231 | 2,248 | 2,212 | 2,241 | ±0 | ±0% | 287,600 |
2023/02/02 | 2,271 | 2,272 | 2,230 | 2,241 | -35 | -1.5% | 274,800 |
2023/02/01 | 2,293 | 2,296 | 2,267 | 2,276 | +16 | +0.7% | 211,900 |
2023/01/31 | 2,257 | 2,272 | 2,253 | 2,260 | +6 | +0.3% | 273,800 |
2023/01/30 | 2,261 | 2,267 | 2,247 | 2,254 | -11 | -0.5% | 241,300 |
2023/01/27 | 2,270 | 2,278 | 2,254 | 2,265 | ±0 | ±0% | 267,900 |
2023/01/26 | 2,262 | 2,270 | 2,250 | 2,265 | +3 | +0.1% | 217,200 |
2023/01/25 | 2,255 | 2,272 | 2,247 | 2,262 | +7 | +0.3% | 347,700 |
2023/01/24 | 2,261 | 2,295 | 2,241 | 2,255 | +82 | +3.8% | 875,100 |
2023/01/23 | 2,186 | 2,186 | 2,161 | 2,173 | +19 | +0.9% | 190,400 |
2023/01/20 | 2,156 | 2,161 | 2,137 | 2,154 | -7 | -0.3% | 189,100 |
2023/01/19 | 2,160 | 2,181 | 2,150 | 2,161 | -25 | -1.1% | 238,600 |
2023/01/18 | 2,169 | 2,208 | 2,158 | 2,186 | +27 | +1.3% | 314,300 |
2023/01/17 | 2,136 | 2,166 | 2,136 | 2,159 | +26 | +1.2% | 246,500 |
2023/01/16 | 2,102 | 2,138 | 2,099 | 2,133 | -1 | ±0% | 374,500 |
2023/01/13 | 2,162 | 2,166 | 2,129 | 2,134 | -26 | -1.2% | 278,400 |
2023/01/12 | 2,172 | 2,176 | 2,152 | 2,160 | -4 | -0.2% | 260,900 |
2023/01/11 | 2,146 | 2,166 | 2,139 | 2,164 | +38 | +1.8% | 373,600 |
2023/01/10 | 2,132 | 2,151 | 2,122 | 2,126 | +14 | +0.7% | 320,600 |
2023/01/06 | 2,097 | 2,119 | 2,096 | 2,112 | +8 | +0.4% | 377,300 |
2023/01/05 | 2,102 | 2,110 | 2,086 | 2,104 | +10 | +0.5% | 225,900 |
2023/01/04 | 2,103 | 2,106 | 2,081 | 2,094 | -26 | -1.2% | 270,900 |
2022/12/30 | 2,107 | 2,143 | 2,107 | 2,120 | +20 | +1% | 409,600 |
2022/12/29 | 2,065 | 2,100 | 2,051 | 2,100 | +18 | +0.9% | 280,600 |
2022/12/28 | 2,080 | 2,087 | 2,070 | 2,082 | -6 | -0.3% | 207,500 |
2022/12/27 | 2,124 | 2,137 | 2,078 | 2,088 | -2 | -0.1% | 282,400 |
2022/12/26 | 2,085 | 2,099 | 2,076 | 2,090 | +21 | +1% | 196,800 |
2022/12/23 | 2,078 | 2,089 | 2,062 | 2,069 | -27 | -1.3% | 284,300 |
2022/12/22 | 2,051 | 2,114 | 2,027 | 2,096 | +95 | +4.7% | 755,600 |
2022/12/21 | 2,042 | 2,049 | 1,991 | 2,001 | -51 | -2.5% | 377,400 |
2022/12/20 | 2,105 | 2,106 | 2,035 | 2,052 | -43 | -2.1% | 331,100 |
2022/12/19 | 2,104 | 2,109 | 2,088 | 2,095 | -17 | -0.8% | 258,300 |
2022/12/16 | 2,108 | 2,128 | 2,103 | 2,112 | -26 | -1.2% | 683,300 |
2022/12/15 | 2,121 | 2,143 | 2,121 | 2,138 | +9 | +0.4% | 188,600 |
2022/12/14 | 2,125 | 2,139 | 2,118 | 2,129 | +20 | +0.9% | 245,400 |
301~
350
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