ＧＳＩクレオスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/08 | 110 | 111 | 108 | 109 | -1 | -0.9% | 124,000 |
| 2010/06/07 | 112 | 113 | 110 | 110 | -5 | -4.3% | 329,000 |
| 2010/06/04 | 116 | 116 | 114 | 115 | ±0 | ±0% | 160,000 |
| 2010/06/03 | 115 | 116 | 114 | 115 | +2 | +1.8% | 183,000 |
| 2010/06/02 | 111 | 113 | 110 | 113 | +1 | +0.9% | 270,000 |
| 2010/06/01 | 116 | 117 | 111 | 112 | -2 | -1.8% | 328,000 |
| 2010/05/31 | 113 | 116 | 113 | 114 | +1 | +0.9% | 103,000 |
| 2010/05/28 | 112 | 114 | 112 | 113 | +4 | +3.7% | 226,000 |
| 2010/05/27 | 104 | 111 | 102 | 109 | +3 | +2.8% | 417,000 |
| 2010/05/26 | 108 | 108 | 102 | 106 | -1 | -0.9% | 358,000 |
| 2010/05/25 | 109 | 109 | 105 | 107 | -3 | -2.7% | 367,000 |
| 2010/05/24 | 111 | 111 | 109 | 110 | ±0 | ±0% | 327,000 |
| 2010/05/21 | 107 | 111 | 106 | 110 | -3 | -2.7% | 604,000 |
| 2010/05/20 | 114 | 118 | 110 | 113 | -2 | -1.7% | 515,000 |
| 2010/05/19 | 111 | 115 | 107 | 115 | +2 | +1.8% | 747,000 |
| 2010/05/18 | 120 | 121 | 113 | 113 | -6 | -5% | 745,000 |
| 2010/05/17 | 128 | 128 | 119 | 119 | -14 | -10.5% | 1,239,000 |
| 2010/05/14 | 131 | 133 | 128 | 133 | +1 | +0.8% | 542,000 |
| 2010/05/13 | 134 | 136 | 129 | 132 | ±0 | ±0% | 685,000 |
| 2010/05/12 | 132 | 134 | 131 | 132 | +1 | +0.8% | 598,000 |
| 2010/05/11 | 139 | 139 | 131 | 131 | -8 | -5.8% | 748,000 |
| 2010/05/10 | 137 | 140 | 134 | 139 | +11 | +8.6% | 1,911,000 |
| 2010/05/07 | 125 | 130 | 122 | 128 | -6 | -4.5% | 993,000 |
| 2010/05/06 | 134 | 138 | 131 | 134 | -4 | -2.9% | 1,260,000 |
| 2010/04/30 | 137 | 139 | 136 | 138 | +2 | +1.5% | 433,000 |
| 2010/04/28 | 137 | 138 | 134 | 136 | -4 | -2.9% | 928,000 |
| 2010/04/27 | 138 | 141 | 137 | 140 | +2 | +1.4% | 977,000 |
| 2010/04/26 | 142 | 144 | 138 | 138 | -2 | -1.4% | 1,355,000 |
| 2010/04/23 | 140 | 141 | 136 | 140 | -1 | -0.7% | 1,205,000 |
| 2010/04/22 | 136 | 146 | 135 | 141 | +5 | +3.7% | 6,390,000 |
| 2010/04/21 | 133 | 137 | 131 | 136 | +3 | +2.3% | 1,300,000 |
| 2010/04/20 | 128 | 134 | 128 | 133 | +7 | +5.6% | 980,000 |
| 2010/04/19 | 124 | 128 | 123 | 126 | -1 | -0.8% | 662,000 |
| 2010/04/16 | 133 | 133 | 126 | 127 | -5 | -3.8% | 688,000 |
| 2010/04/15 | 131 | 136 | 128 | 132 | +1 | +0.8% | 1,436,000 |
| 2010/04/14 | 134 | 137 | 128 | 131 | -1 | -0.8% | 1,199,000 |
| 2010/04/13 | 138 | 138 | 131 | 132 | -6 | -4.3% | 1,260,000 |
| 2010/04/12 | 133 | 139 | 132 | 138 | +8 | +6.2% | 3,286,000 |
| 2010/04/09 | 126 | 130 | 125 | 130 | +2 | +1.6% | 1,320,000 |
| 2010/04/08 | 127 | 132 | 126 | 128 | +3 | +2.4% | 4,124,000 |
| 2010/04/07 | 116 | 127 | 116 | 125 | +8 | +6.8% | 3,156,000 |
| 2010/04/06 | 118 | 119 | 115 | 117 | -1 | -0.8% | 908,000 |
| 2010/04/05 | 113 | 118 | 113 | 118 | +5 | +4.4% | 1,240,000 |
| 2010/04/02 | 113 | 114 | 112 | 113 | +1 | +0.9% | 367,000 |
| 2010/04/01 | 113 | 114 | 112 | 112 | - | - | 303,000 |
3701～
3745
件表示中 / 3745件
類似銘柄と比較する
現在ご覧いただいている「ＧＳＩクレオス」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 |
|---|---|---|---|---|---|---|---|---|
| ＧＳＩクレオス | 205,300円 | +0.3% | +25.6% | 4.87% | 10.51倍 | 0.84倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
| 白 銅 | 232,200円 | +14.1% | +8.9% | 4.05% | 11.21倍 | 1.11倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４５％メド |
| ヤ ギ | 286,600円 | +7.9% | +0.9% | 3.87% | 9.07倍 | 0.56倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| ソーダニッカ | 108,000円 | +8.2% | +7.8% | 3.70% | 10.69倍 | 0.83倍 |
|
独立系化学品商社。苛性ソーダは首位級。複合フィルムは国内、ナイロンフィルムはアジア注力 |
| スズデン | 168,100円 | +0.6% | -17.2% | 4.88% | 16.49倍 | 1.26倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
市場注目の銘柄
チャート関連のコラム
