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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 982 | 999 | 979 | 998 | +1 | +0.1% | 13,800 |
| 2024/12/18 | 984 | 1,008 | 980 | 997 | +15 | +1.5% | 83,400 |
| 2024/12/17 | 986 | 987 | 965 | 982 | -3 | -0.3% | 45,000 |
| 2024/12/16 | 992 | 1,000 | 985 | 985 | -9 | -0.9% | 18,000 |
| 2024/12/13 | 1,002 | 1,006 | 994 | 994 | -8 | -0.8% | 22,800 |
| 2024/12/12 | 1,009 | 1,013 | 999 | 1,002 | +1 | +0.1% | 16,300 |
| 2024/12/11 | 1,008 | 1,008 | 995 | 1,001 | -3 | -0.3% | 12,700 |
| 2024/12/10 | 1,002 | 1,025 | 1,002 | 1,004 | +4 | +0.4% | 64,600 |
| 2024/12/09 | 997 | 1,003 | 985 | 1,000 | +5 | +0.5% | 24,800 |
| 2024/12/06 | 997 | 1,004 | 981 | 995 | -4 | -0.4% | 41,700 |
| 2024/12/05 | 1,000 | 1,007 | 996 | 999 | -5 | -0.5% | 19,400 |
| 2024/12/04 | 1,018 | 1,018 | 999 | 1,004 | -11 | -1.1% | 30,200 |
| 2024/12/03 | 1,028 | 1,034 | 1,010 | 1,015 | -9 | -0.9% | 43,500 |
| 2024/12/02 | 1,044 | 1,044 | 1,024 | 1,024 | -4 | -0.4% | 14,600 |
| 2024/11/29 | 1,016 | 1,028 | 1,009 | 1,028 | +16 | +1.6% | 19,000 |
| 2024/11/28 | 1,013 | 1,030 | 1,012 | 1,012 | -1 | -0.1% | 20,000 |
| 2024/11/27 | 1,026 | 1,030 | 1,008 | 1,013 | -19 | -1.8% | 37,100 |
| 2024/11/26 | 1,050 | 1,051 | 1,025 | 1,032 | -18 | -1.7% | 18,500 |
| 2024/11/25 | 1,050 | 1,058 | 1,037 | 1,050 | +8 | +0.8% | 28,100 |
| 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 |
101～
150
件表示中 / 5000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 | 80,500円 | +1.2% | -1.0% | 4.97% | 9.50倍 | 0.18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 |
| ニッキ | 252,900円 | -6.7% | -35.3% | 4.35% | 15.69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 |
| エイケン工業 | 345,000円 | +8.3% | +37.6% | 3.19% | 12.15倍 | 0.61倍 |
|
全メーカー対応の補修用自動車フィルター主力。東南アジア向け強化。燃焼機器は部品に特化 |
| カネミツ | 82,300円 | +0.5% | +8.1% | 3.83% | 6.28倍 | 0.37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 |
| ナンシン | 53,300円 | +1.9% | +62.6% | 3.75% | 11.84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 |
市場注目の銘柄
チャート関連のコラム
