ＧＭＢ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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,051 | 1,055 | 1,037 | 1,042 | +12 | +1.2% | 26,100 |
| 2024/11/21 | 1,021 | 1,044 | 1,021 | 1,030 | +6 | +0.6% | 33,000 |
| 2024/11/20 | 1,046 | 1,059 | 1,017 | 1,024 | -22 | -2.1% | 56,800 |
| 2024/11/19 | 1,050 | 1,054 | 1,021 | 1,046 | +6 | +0.6% | 30,700 |
| 2024/11/18 | 1,040 | 1,079 | 1,037 | 1,040 | ±0 | ±0% | 49,700 |
| 2024/11/15 | 1,060 | 1,113 | 1,037 | 1,040 | -50 | -4.6% | 180,000 |
| 2024/11/14 | 1,137 | 1,146 | 1,072 | 1,090 | -46 | -4% | 92,700 |
| 2024/11/13 | 1,153 | 1,158 | 1,136 | 1,136 | -14 | -1.2% | 15,400 |
| 2024/11/12 | 1,122 | 1,168 | 1,122 | 1,150 | +18 | +1.6% | 67,400 |
| 2024/11/11 | 1,143 | 1,145 | 1,102 | 1,132 | -14 | -1.2% | 36,700 |
| 2024/11/08 | 1,186 | 1,190 | 1,146 | 1,146 | -44 | -3.7% | 34,000 |
| 2024/11/07 | 1,209 | 1,238 | 1,174 | 1,190 | -19 | -1.6% | 103,400 |
| 2024/11/06 | 1,181 | 1,219 | 1,177 | 1,209 | +28 | +2.4% | 100,500 |
| 2024/11/05 | 1,168 | 1,193 | 1,147 | 1,181 | +33 | +2.9% | 22,300 |
| 2024/11/01 | 1,154 | 1,154 | 1,136 | 1,148 | -10 | -0.9% | 36,600 |
| 2024/10/31 | 1,135 | 1,158 | 1,131 | 1,158 | +23 | +2% | 12,000 |
| 2024/10/30 | 1,129 | 1,144 | 1,127 | 1,135 | +4 | +0.4% | 67,300 |
| 2024/10/29 | 1,139 | 1,144 | 1,104 | 1,131 | -6 | -0.5% | 35,700 |
| 2024/10/28 | 1,125 | 1,169 | 1,125 | 1,137 | -11 | -1% | 96,300 |
| 2024/10/25 | 1,140 | 1,156 | 1,114 | 1,148 | +1 | +0.1% | 54,200 |
| 2024/10/24 | 1,149 | 1,168 | 1,143 | 1,147 | -15 | -1.3% | 18,200 |
| 2024/10/23 | 1,194 | 1,200 | 1,157 | 1,162 | -10 | -0.9% | 34,900 |
| 2024/10/22 | 1,180 | 1,187 | 1,172 | 1,172 | -8 | -0.7% | 31,700 |
| 2024/10/21 | 1,141 | 1,193 | 1,141 | 1,180 | +44 | +3.9% | 33,000 |
| 2024/10/18 | 1,146 | 1,150 | 1,135 | 1,136 | -10 | -0.9% | 19,100 |
| 2024/10/17 | 1,150 | 1,161 | 1,145 | 1,146 | -1 | -0.1% | 18,500 |
| 2024/10/16 | 1,161 | 1,184 | 1,139 | 1,147 | -31 | -2.6% | 34,800 |
| 2024/10/15 | 1,163 | 1,183 | 1,160 | 1,178 | +23 | +2% | 16,100 |
| 2024/10/11 | 1,160 | 1,165 | 1,150 | 1,155 | -5 | -0.4% | 9,100 |
| 2024/10/10 | 1,149 | 1,176 | 1,149 | 1,160 | +12 | +1% | 14,500 |
| 2024/10/09 | 1,160 | 1,164 | 1,135 | 1,148 | -9 | -0.8% | 48,300 |
| 2024/10/08 | 1,184 | 1,195 | 1,156 | 1,157 | -32 | -2.7% | 40,400 |
| 2024/10/07 | 1,199 | 1,205 | 1,177 | 1,189 | +19 | +1.6% | 21,400 |
| 2024/10/04 | 1,157 | 1,179 | 1,156 | 1,170 | +14 | +1.2% | 29,800 |
| 2024/10/03 | 1,160 | 1,171 | 1,145 | 1,156 | +16 | +1.4% | 32,500 |
| 2024/10/02 | 1,161 | 1,171 | 1,136 | 1,140 | -21 | -1.8% | 30,400 |
| 2024/10/01 | 1,163 | 1,193 | 1,161 | 1,161 | -4 | -0.3% | 25,800 |
| 2024/09/30 | 1,134 | 1,180 | 1,125 | 1,165 | -57 | -4.7% | 48,300 |
| 2024/09/27 | 1,202 | 1,224 | 1,192 | 1,222 | +11 | +0.9% | 37,700 |
| 2024/09/26 | 1,203 | 1,225 | 1,202 | 1,211 | -7 | -0.6% | 21,200 |
| 2024/09/25 | 1,199 | 1,222 | 1,195 | 1,218 | +25 | +2.1% | 27,200 |
| 2024/09/24 | 1,203 | 1,216 | 1,184 | 1,193 | -13 | -1.1% | 28,900 |
| 2024/09/20 | 1,184 | 1,215 | 1,171 | 1,206 | +28 | +2.4% | 23,100 |
| 2024/09/19 | 1,153 | 1,195 | 1,153 | 1,178 | +34 | +3% | 20,300 |
| 2024/09/18 | 1,156 | 1,170 | 1,140 | 1,144 | -9 | -0.8% | 18,900 |
| 2024/09/17 | 1,185 | 1,185 | 1,128 | 1,153 | +13 | +1.1% | 20,200 |
| 2024/09/13 | 1,148 | 1,148 | 1,130 | 1,140 | -8 | -0.7% | 9,900 |
| 2024/09/12 | 1,138 | 1,154 | 1,132 | 1,148 | +48 | +4.4% | 15,200 |
| 2024/09/11 | 1,140 | 1,148 | 1,092 | 1,100 | -50 | -4.3% | 45,700 |
| 2024/09/10 | 1,160 | 1,164 | 1,144 | 1,150 | +7 | +0.6% | 22,900 |
1～
50
件表示中 / 4881件
類似銘柄と比較する
現在ご覧いただいている「ＧＭＢ」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 |
|---|---|---|---|---|---|---|---|---|
| ＧＭＢ | 104,200円 | +11.1% | +99.5% | 3.84% | 5.53倍 | 0.23倍 |
|
独立系自動車部品メーカー。駆動系の新車用部品と補修用部品が柱。現代自動車向け３割強 |
| ＡｅｒｏＥｄｇｅ | 176,000円 | +12.2% | -48.3% | 0.00% | 15.01倍 | 2.19倍 |
|
航空機エンジン製造大手の仏サフランと長期供給契約結び、部品のチタンアルミブレード製造 |
| 安 永 | 50,700円 | -3.0% | -64.7% | 1.97% | 104.54倍 | 0.46倍 |
|
自動車エンジン部品が柱。工作機械、各種検査装置も製造。海外は東南ア、メキシコに生産拠点 |
| ニッキ | 259,000円 | -10.2% | -47.6% | 4.25% | 9.64倍 | 0.37倍 |
|
ＣＮＧ車向け燃料制御装置と汎用機向けが収益柱に。ガソリン車向けキャブレター製造は縮小 |
| 河西工 | 12,900円 | -2.0% | - | 0.00% | - | 0.30倍 |
|
自動車内装インテリア部品メーカー。ドアや天井など品目多彩。日産向け５割強。米英現地生産 |
市場注目の銘柄
チャート関連のコラム
