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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 1,192 | 1,213 | 1,192 | 1,204 | +12 | +1% | 16,500 |
| 2017/07/11 | 1,191 | 1,194 | 1,185 | 1,192 | +1 | +0.1% | 11,800 |
| 2017/07/10 | 1,191 | 1,198 | 1,191 | 1,191 | ±0 | ±0% | 8,100 |
| 2017/07/07 | 1,205 | 1,207 | 1,191 | 1,191 | -18 | -1.5% | 11,800 |
| 2017/07/06 | 1,212 | 1,217 | 1,203 | 1,209 | -3 | -0.2% | 12,200 |
| 2017/07/05 | 1,204 | 1,217 | 1,203 | 1,212 | +8 | +0.7% | 12,000 |
| 2017/07/04 | 1,209 | 1,218 | 1,204 | 1,204 | -7 | -0.6% | 12,000 |
| 2017/07/03 | 1,201 | 1,214 | 1,201 | 1,211 | +11 | +0.9% | 10,500 |
| 2017/06/30 | 1,194 | 1,200 | 1,188 | 1,200 | +6 | +0.5% | 11,800 |
| 2017/06/29 | 1,195 | 1,195 | 1,188 | 1,194 | +9 | +0.8% | 9,800 |
| 2017/06/28 | 1,195 | 1,195 | 1,185 | 1,185 | -7 | -0.6% | 9,200 |
| 2017/06/27 | 1,186 | 1,195 | 1,186 | 1,192 | +6 | +0.5% | 9,400 |
| 2017/06/26 | 1,186 | 1,192 | 1,186 | 1,186 | -6 | -0.5% | 9,100 |
| 2017/06/23 | 1,187 | 1,195 | 1,183 | 1,192 | ±0 | ±0% | 12,000 |
| 2017/06/22 | 1,183 | 1,196 | 1,172 | 1,192 | +9 | +0.8% | 31,700 |
| 2017/06/21 | 1,215 | 1,215 | 1,178 | 1,183 | -32 | -2.6% | 38,200 |
| 2017/06/20 | 1,215 | 1,224 | 1,215 | 1,215 | -4 | -0.3% | 28,200 |
| 2017/06/19 | 1,215 | 1,230 | 1,215 | 1,219 | +1 | +0.1% | 15,000 |
| 2017/06/16 | 1,235 | 1,239 | 1,218 | 1,218 | -23 | -1.9% | 26,500 |
| 2017/06/15 | 1,230 | 1,247 | 1,229 | 1,241 | +11 | +0.9% | 24,200 |
| 2017/06/14 | 1,251 | 1,255 | 1,230 | 1,230 | -21 | -1.7% | 34,500 |
| 2017/06/13 | 1,212 | 1,255 | 1,208 | 1,251 | +39 | +3.2% | 56,700 |
| 2017/06/12 | 1,215 | 1,217 | 1,203 | 1,212 | +6 | +0.5% | 30,800 |
| 2017/06/09 | 1,210 | 1,218 | 1,204 | 1,206 | -12 | -1% | 93,100 |
| 2017/06/08 | 1,194 | 1,248 | 1,193 | 1,218 | +51 | +4.4% | 317,800 |
| 2017/06/07 | 1,173 | 1,186 | 1,164 | 1,167 | -14 | -1.2% | 100,700 |
| 2017/06/06 | 1,199 | 1,200 | 1,174 | 1,181 | -29 | -2.4% | 53,100 |
| 2017/06/05 | 1,241 | 1,247 | 1,210 | 1,210 | -32 | -2.6% | 61,400 |
| 2017/06/02 | 1,250 | 1,262 | 1,239 | 1,242 | -38 | -3% | 58,400 |
| 2017/06/01 | 1,289 | 1,296 | 1,280 | 1,280 | -9 | -0.7% | 6,600 |
| 2017/05/31 | 1,297 | 1,300 | 1,286 | 1,289 | -1 | -0.1% | 11,500 |
| 2017/05/30 | 1,311 | 1,311 | 1,285 | 1,290 | -21 | -1.6% | 11,100 |
| 2017/05/29 | 1,301 | 1,311 | 1,297 | 1,311 | +8 | +0.6% | 6,600 |
| 2017/05/26 | 1,316 | 1,320 | 1,303 | 1,303 | -9 | -0.7% | 3,600 |
| 2017/05/25 | 1,334 | 1,337 | 1,312 | 1,312 | -24 | -1.8% | 7,400 |
| 2017/05/24 | 1,329 | 1,336 | 1,325 | 1,336 | +20 | +1.5% | 4,800 |
| 2017/05/23 | 1,321 | 1,321 | 1,313 | 1,316 | -17 | -1.3% | 4,100 |
| 2017/05/22 | 1,331 | 1,339 | 1,329 | 1,333 | -12 | -0.9% | 6,200 |
| 2017/05/19 | 1,321 | 1,345 | 1,300 | 1,345 | +37 | +2.8% | 19,500 |
| 2017/05/18 | 1,309 | 1,321 | 1,295 | 1,308 | -31 | -2.3% | 10,600 |
| 2017/05/17 | 1,335 | 1,340 | 1,325 | 1,339 | +4 | +0.3% | 8,500 |
| 2017/05/16 | 1,355 | 1,355 | 1,333 | 1,335 | -18 | -1.3% | 9,800 |
| 2017/05/15 | 1,307 | 1,356 | 1,300 | 1,353 | +19 | +1.4% | 32,400 |
| 2017/05/12 | 1,378 | 1,393 | 1,322 | 1,334 | -164 | -10.9% | 59,600 |
| 2017/05/11 | 1,440 | 1,500 | 1,440 | 1,498 | +44 | +3% | 33,100 |
| 2017/05/10 | 1,431 | 1,457 | 1,431 | 1,454 | +24 | +1.7% | 20,500 |
| 2017/05/09 | 1,423 | 1,435 | 1,418 | 1,430 | +11 | +0.8% | 7,900 |
| 2017/05/08 | 1,413 | 1,421 | 1,396 | 1,419 | +6 | +0.4% | 8,300 |
| 2017/05/02 | 1,418 | 1,418 | 1,395 | 1,413 | +8 | +0.6% | 7,800 |
| 2017/05/01 | 1,377 | 1,412 | 1,370 | 1,405 | +36 | +2.6% | 17,800 |
1801～
1850
件表示中 / 4882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 | 105,000円 | +11.1% | +99.5% | 3.81% | 5.57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 | 175,000円 | +12.2% | -48.3% | 0.00% | 14.93倍 | 2.17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 | 50,200円 | -3.0% | -64.7% | 1.99% | 103.51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 | 258,000円 | -10.2% | -47.6% | 4.26% | 9.60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 | 13,000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
