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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 855 | 870 | 825 | 834 | -51 | -5.8% | 95,400 |
| 2025/04/03 | 894 | 894 | 847 | 885 | -24 | -2.6% | 78,200 |
| 2025/04/02 | 916 | 916 | 906 | 909 | -6 | -0.7% | 17,300 |
| 2025/04/01 | 920 | 929 | 915 | 915 | -3 | -0.3% | 13,000 |
| 2025/03/31 | 940 | 940 | 912 | 918 | -25 | -2.7% | 20,800 |
| 2025/03/28 | 947 | 955 | 943 | 943 | -26 | -2.7% | 13,800 |
| 2025/03/27 | 956 | 970 | 952 | 969 | +13 | +1.4% | 16,600 |
| 2025/03/26 | 952 | 968 | 950 | 956 | +3 | +0.3% | 16,200 |
| 2025/03/25 | 973 | 973 | 952 | 953 | -5 | -0.5% | 15,700 |
| 2025/03/24 | 969 | 980 | 958 | 958 | -12 | -1.2% | 20,500 |
| 2025/03/21 | 957 | 971 | 948 | 970 | +12 | +1.3% | 17,800 |
| 2025/03/19 | 927 | 970 | 927 | 958 | +31 | +3.3% | 103,500 |
| 2025/03/18 | 926 | 930 | 922 | 927 | +5 | +0.5% | 21,100 |
| 2025/03/17 | 925 | 927 | 922 | 922 | +2 | +0.2% | 11,700 |
| 2025/03/14 | 929 | 935 | 912 | 920 | -9 | -1% | 30,100 |
| 2025/03/13 | 931 | 937 | 929 | 929 | -1 | -0.1% | 7,100 |
| 2025/03/12 | 927 | 938 | 927 | 930 | ±0 | ±0% | 9,800 |
| 2025/03/11 | 930 | 930 | 917 | 930 | -2 | -0.2% | 17,300 |
| 2025/03/10 | 932 | 943 | 930 | 932 | -2 | -0.2% | 19,500 |
| 2025/03/07 | 931 | 944 | 929 | 934 | -2 | -0.2% | 16,500 |
| 2025/03/06 | 933 | 945 | 931 | 936 | +10 | +1.1% | 13,700 |
| 2025/03/05 | 921 | 934 | 921 | 926 | +5 | +0.5% | 13,400 |
| 2025/03/04 | 926 | 927 | 917 | 921 | -12 | -1.3% | 24,400 |
| 2025/03/03 | 934 | 937 | 925 | 933 | -1 | -0.1% | 18,700 |
| 2025/02/28 | 939 | 941 | 928 | 934 | -9 | -1% | 23,900 |
| 2025/02/27 | 940 | 945 | 936 | 943 | +4 | +0.4% | 13,400 |
| 2025/02/26 | 946 | 949 | 933 | 939 | -13 | -1.4% | 26,500 |
| 2025/02/25 | 941 | 952 | 939 | 952 | +4 | +0.4% | 21,500 |
| 2025/02/21 | 948 | 956 | 942 | 948 | +2 | +0.2% | 37,000 |
| 2025/02/20 | 953 | 965 | 945 | 946 | -12 | -1.3% | 22,800 |
| 2025/02/19 | 955 | 970 | 955 | 958 | +3 | +0.3% | 11,800 |
| 2025/02/18 | 945 | 955 | 939 | 955 | +6 | +0.6% | 28,400 |
| 2025/02/17 | 991 | 991 | 938 | 949 | -90 | -8.7% | 129,600 |
| 2025/02/14 | 1,040 | 1,044 | 1,022 | 1,039 | +9 | +0.9% | 22,700 |
| 2025/02/13 | 1,022 | 1,038 | 1,022 | 1,030 | +11 | +1.1% | 14,900 |
| 2025/02/12 | 1,016 | 1,026 | 1,007 | 1,019 | +15 | +1.5% | 14,300 |
| 2025/02/10 | 1,010 | 1,012 | 1,004 | 1,004 | -8 | -0.8% | 9,400 |
| 2025/02/07 | 1,005 | 1,015 | 1,004 | 1,012 | +6 | +0.6% | 10,100 |
| 2025/02/06 | 993 | 1,012 | 993 | 1,006 | +13 | +1.3% | 13,200 |
| 2025/02/05 | 994 | 999 | 991 | 993 | +1 | +0.1% | 5,900 |
| 2025/02/04 | 998 | 1,004 | 992 | 992 | +1 | +0.1% | 13,500 |
| 2025/02/03 | 992 | 996 | 986 | 991 | -4 | -0.4% | 18,700 |
| 2025/01/31 | 991 | 1,010 | 991 | 995 | +9 | +0.9% | 37,300 |
| 2025/01/30 | 1,007 | 1,013 | 981 | 986 | -20 | -2% | 102,300 |
| 2025/01/29 | 1,004 | 1,016 | 1,004 | 1,006 | -1 | -0.1% | 18,200 |
| 2025/01/28 | 1,007 | 1,015 | 1,004 | 1,007 | -2 | -0.2% | 6,200 |
| 2025/01/27 | 1,020 | 1,027 | 1,007 | 1,009 | -11 | -1.1% | 17,400 |
| 2025/01/24 | 992 | 1,020 | 992 | 1,020 | +20 | +2% | 26,200 |
| 2025/01/23 | 1,002 | 1,002 | 988 | 1,000 | -2 | -0.2% | 22,600 |
| 2025/01/22 | 1,001 | 1,004 | 996 | 1,002 | +7 | +0.7% | 15,400 |
1～
50
件表示中 / 4968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 | 83,400円 | +7.6% | +50.6% | 4.80% | 7.38倍 | 0.19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 |
| 安 永 | 43,800円 | -3.0% | +5.8% | 2.28% | 11.28倍 | 0.40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 | 247,700円 | -10.2% | -47.6% | 4.44% | 9.22倍 | 0.36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 |
| ナンシン | 53,100円 | +12.2% | +42.3% | 3.77% | 14.16倍 | 0.30倍 |
|
キャスター（脚輪）メーカー大手。国内シェア約２５％。マレーシア、中国に工場。中国開拓に注力 |
| カネミツ | 79,100円 | +4.6% | +4.3% | 3.79% | 8.09倍 | 0.36倍 |
|
エンジン動力伝達の自動車用プーリ（滑車）で国内首位。日本の全自動車メーカーと取引実績 |
市場注目の銘柄
チャート関連のコラム
