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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,580 | 1,595 | 1,559 | 1,576 | -4 | -0.3% | 133,500 |
| 2024/06/26 | 1,670 | 1,708 | 1,565 | 1,580 | -24 | -1.5% | 852,100 |
| 2024/06/25 | 1,598 | 1,623 | 1,572 | 1,604 | +20 | +1.3% | 277,100 |
| 2024/06/24 | 1,568 | 1,645 | 1,561 | 1,584 | +54 | +3.5% | 575,300 |
| 2024/06/21 | 1,515 | 1,567 | 1,485 | 1,530 | +43 | +2.9% | 201,900 |
| 2024/06/20 | 1,457 | 1,502 | 1,450 | 1,487 | +8 | +0.5% | 89,400 |
| 2024/06/19 | 1,541 | 1,554 | 1,464 | 1,479 | -72 | -4.6% | 174,500 |
| 2024/06/18 | 1,490 | 1,600 | 1,465 | 1,551 | +121 | +8.5% | 542,700 |
| 2024/06/17 | 1,385 | 1,453 | 1,357 | 1,430 | +58 | +4.2% | 213,900 |
| 2024/06/14 | 1,292 | 1,378 | 1,289 | 1,372 | +64 | +4.9% | 110,200 |
| 2024/06/13 | 1,340 | 1,380 | 1,304 | 1,308 | -29 | -2.2% | 76,200 |
| 2024/06/12 | 1,330 | 1,356 | 1,307 | 1,337 | -3 | -0.2% | 46,800 |
| 2024/06/11 | 1,340 | 1,347 | 1,325 | 1,340 | +2 | +0.1% | 32,100 |
| 2024/06/10 | 1,354 | 1,359 | 1,335 | 1,338 | -12 | -0.9% | 23,200 |
| 2024/06/07 | 1,312 | 1,351 | 1,312 | 1,350 | +38 | +2.9% | 26,700 |
| 2024/06/06 | 1,333 | 1,342 | 1,306 | 1,312 | -20 | -1.5% | 57,300 |
| 2024/06/05 | 1,346 | 1,371 | 1,321 | 1,332 | -28 | -2.1% | 81,800 |
| 2024/06/04 | 1,337 | 1,379 | 1,337 | 1,360 | +15 | +1.1% | 81,500 |
| 2024/06/03 | 1,388 | 1,408 | 1,337 | 1,345 | -54 | -3.9% | 134,500 |
| 2024/05/31 | 1,411 | 1,430 | 1,389 | 1,399 | +2 | +0.1% | 84,300 |
| 2024/05/30 | 1,389 | 1,424 | 1,362 | 1,397 | +21 | +1.5% | 134,600 |
| 2024/05/29 | 1,458 | 1,479 | 1,369 | 1,376 | -68 | -4.7% | 267,900 |
| 2024/05/28 | 1,368 | 1,444 | 1,321 | 1,444 | +102 | +7.6% | 330,500 |
| 2024/05/27 | 1,300 | 1,359 | 1,279 | 1,342 | +51 | +4% | 252,900 |
| 2024/05/24 | 1,288 | 1,305 | 1,276 | 1,291 | -27 | -2% | 42,600 |
| 2024/05/23 | 1,291 | 1,366 | 1,271 | 1,318 | +21 | +1.6% | 235,600 |
| 2024/05/22 | 1,331 | 1,368 | 1,297 | 1,297 | -46 | -3.4% | 92,400 |
| 2024/05/21 | 1,411 | 1,426 | 1,335 | 1,343 | -68 | -4.8% | 165,500 |
| 2024/05/20 | 1,333 | 1,500 | 1,321 | 1,411 | +83 | +6.3% | 401,900 |
| 2024/05/17 | 1,371 | 1,379 | 1,258 | 1,328 | -6 | -0.4% | 468,700 |
| 2024/05/16 | 1,240 | 1,362 | 1,229 | 1,334 | +225 | +20.3% | 938,800 |
| 2024/05/15 | 1,138 | 1,147 | 1,108 | 1,109 | -39 | -3.4% | 163,400 |
| 2024/05/14 | 1,162 | 1,168 | 1,130 | 1,148 | -23 | -2% | 78,200 |
| 2024/05/13 | 1,142 | 1,183 | 1,140 | 1,171 | +20 | +1.7% | 100,500 |
| 2024/05/10 | 1,151 | 1,167 | 1,100 | 1,151 | -4 | -0.3% | 103,700 |
| 2024/05/09 | 1,139 | 1,177 | 1,114 | 1,155 | +8 | +0.7% | 91,900 |
| 2024/05/08 | 1,130 | 1,157 | 1,126 | 1,147 | +7 | +0.6% | 54,200 |
| 2024/05/07 | 1,112 | 1,140 | 1,108 | 1,140 | +31 | +2.8% | 40,100 |
| 2024/05/02 | 1,107 | 1,118 | 1,104 | 1,109 | -3 | -0.3% | 36,100 |
| 2024/05/01 | 1,103 | 1,114 | 1,095 | 1,112 | +11 | +1% | 35,000 |
| 2024/04/30 | 1,095 | 1,117 | 1,095 | 1,101 | +16 | +1.5% | 31,000 |
| 2024/04/26 | 1,102 | 1,102 | 1,085 | 1,085 | -17 | -1.5% | 112,800 |
| 2024/04/25 | 1,118 | 1,131 | 1,102 | 1,102 | -16 | -1.4% | 30,300 |
| 2024/04/24 | 1,091 | 1,122 | 1,090 | 1,118 | +30 | +2.8% | 64,500 |
| 2024/04/23 | 1,094 | 1,097 | 1,080 | 1,088 | -3 | -0.3% | 20,600 |
| 2024/04/22 | 1,086 | 1,096 | 1,077 | 1,091 | +6 | +0.6% | 18,800 |
| 2024/04/19 | 1,092 | 1,105 | 1,066 | 1,085 | -14 | -1.3% | 85,100 |
| 2024/04/18 | 1,073 | 1,101 | 1,071 | 1,099 | +26 | +2.4% | 50,400 |
| 2024/04/17 | 1,100 | 1,109 | 1,073 | 1,073 | -26 | -2.4% | 64,200 |
| 2024/04/16 | 1,112 | 1,123 | 1,099 | 1,099 | -20 | -1.8% | 70,700 |
101～
150
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
