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 |
|---|---|---|---|---|---|---|---|
| 2010/08/03 | 1,228 | 1,228 | 1,176 | 1,179 | -19 | -1.6% | 8,000 |
| 2010/08/02 | 1,200 | 1,230 | 1,180 | 1,198 | -2 | -0.2% | 6,100 |
| 2010/07/30 | 1,185 | 1,200 | 1,180 | 1,200 | +25 | +2.1% | 3,300 |
| 2010/07/29 | 1,171 | 1,175 | 1,170 | 1,175 | +6 | +0.5% | 900 |
| 2010/07/28 | 1,150 | 1,169 | 1,150 | 1,169 | +20 | +1.7% | 600 |
| 2010/07/27 | 1,150 | 1,151 | 1,149 | 1,149 | -15 | -1.3% | 900 |
| 2010/07/26 | 1,154 | 1,164 | 1,154 | 1,164 | +34 | +3% | 900 |
| 2010/07/23 | 1,125 | 1,130 | 1,125 | 1,130 | -1 | -0.1% | 500 |
| 2010/07/22 | 1,162 | 1,162 | 1,121 | 1,131 | -34 | -2.9% | 400 |
| 2010/07/21 | 1,165 | 1,165 | 1,165 | 1,165 | ±0 | ±0% | 200 |
| 2010/07/20 | 1,152 | 1,165 | 1,143 | 1,165 | +22 | +1.9% | 6,700 |
| 2010/07/16 | 1,123 | 1,145 | 1,123 | 1,143 | -7 | -0.6% | 800 |
| 2010/07/15 | 1,145 | 1,150 | 1,145 | 1,150 | +11 | +1% | 200 |
| 2010/07/14 | 1,139 | 1,139 | 1,139 | 1,139 | +21 | +1.9% | 300 |
| 2010/07/13 | 1,115 | 1,118 | 1,115 | 1,118 | -27 | -2.4% | 600 |
| 2010/07/12 | 1,165 | 1,165 | 1,101 | 1,145 | -20 | -1.7% | 1,000 |
| 2010/07/09 | 1,161 | 1,165 | 1,161 | 1,165 | +15 | +1.3% | 800 |
| 2010/07/08 | 1,150 | 1,150 | 1,150 | 1,150 | +21 | +1.9% | 100 |
| 2010/07/07 | 1,110 | 1,159 | 1,110 | 1,129 | -11 | -1% | 500 |
| 2010/07/06 | 1,120 | 1,140 | 1,120 | 1,140 | - | - | 1,000 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 1,137 | 1,138 | 1,107 | 1,138 | +8 | +0.7% | 1,000 |
| 2010/07/01 | 1,130 | 1,130 | 1,095 | 1,130 | -11 | -1% | 800 |
| 2010/06/30 | 1,100 | 1,148 | 1,100 | 1,141 | -49 | -4.1% | 2,200 |
| 2010/06/29 | 1,199 | 1,200 | 1,145 | 1,190 | - | - | 800 |
| 2010/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/25 | 1,159 | 1,218 | 1,159 | 1,218 | +3 | +0.2% | 1,300 |
| 2010/06/24 | 1,244 | 1,244 | 1,195 | 1,215 | -25 | -2% | 2,200 |
| 2010/06/23 | 1,206 | 1,240 | 1,206 | 1,240 | +10 | +0.8% | 1,600 |
| 2010/06/22 | 1,240 | 1,241 | 1,211 | 1,230 | -10 | -0.8% | 1,100 |
| 2010/06/21 | 1,162 | 1,240 | 1,162 | 1,240 | +18 | +1.5% | 6,100 |
| 2010/06/18 | 1,209 | 1,222 | 1,185 | 1,222 | +2 | +0.2% | 5,000 |
| 2010/06/17 | 1,193 | 1,220 | 1,189 | 1,220 | +30 | +2.5% | 6,800 |
| 2010/06/16 | 1,196 | 1,196 | 1,100 | 1,190 | +30 | +2.6% | 7,100 |
| 2010/06/15 | 1,142 | 1,161 | 1,140 | 1,160 | +59 | +5.4% | 5,200 |
| 2010/06/14 | 1,070 | 1,101 | 1,037 | 1,101 | +51 | +4.9% | 9,100 |
| 2010/06/11 | 1,070 | 1,080 | 1,050 | 1,050 | - | - | 2,000 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 1,040 | 1,042 | 1,040 | 1,042 | -28 | -2.6% | 200 |
| 2010/06/08 | 1,070 | 1,070 | 1,060 | 1,070 | +10 | +0.9% | 5,600 |
| 2010/06/07 | 1,060 | 1,060 | 1,058 | 1,060 | -32 | -2.9% | 400 |
| 2010/06/04 | 1,084 | 1,100 | 1,084 | 1,092 | -1 | -0.1% | 1,500 |
| 2010/06/03 | 1,089 | 1,123 | 1,089 | 1,093 | +4 | +0.4% | 1,400 |
| 2010/06/02 | 1,024 | 1,089 | 1,024 | 1,089 | +69 | +6.8% | 2,100 |
| 2010/06/01 | 1,043 | 1,043 | 1,020 | 1,020 | -23 | -2.2% | 700 |
| 2010/05/31 | 1,038 | 1,045 | 1,038 | 1,043 | +3 | +0.3% | 700 |
| 2010/05/28 | 1,043 | 1,044 | 1,034 | 1,040 | +42 | +4.2% | 1,600 |
| 2010/05/27 | 968 | 998 | 968 | 998 | ±0 | ±0% | 200 |
| 2010/05/26 | 998 | 998 | 998 | 998 | ±0 | ±0% | 200 |
| 2010/05/25 | 998 | 998 | 925 | 998 | ±0 | ±0% | 5,500 |
3601～
3650
件表示中 / 4979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 | 83,200円 | +7.6% | +50.6% | 4.81% | 7.36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 |
| 日プラスト | 30,800円 | -1.8% | -52.1% | 4.87% | 6.48倍 | 0.17倍 |
|
樹脂とエアバッグなど主力の独立系自動車部品大手。売上高の７割が日産、３割がホンダ向け |
| ニッキ | - | -10.2% | -47.6% | - | - | - |
|
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 | 56,000円 | +12.2% | +42.3% | 3.57% | 14.93倍 | 0.32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 | 79,000円 | +4.6% | +4.3% | 3.80% | 8.08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
