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 |
|---|---|---|---|---|---|---|---|
| 2023/12/13 | 1,141 | 1,175 | 1,135 | 1,156 | -10 | -0.9% | 131,900 |
| 2023/12/12 | 1,191 | 1,205 | 1,165 | 1,166 | -25 | -2.1% | 106,400 |
| 2023/12/11 | 1,227 | 1,227 | 1,185 | 1,191 | -18 | -1.5% | 127,800 |
| 2023/12/08 | 1,223 | 1,229 | 1,194 | 1,209 | -40 | -3.2% | 162,500 |
| 2023/12/07 | 1,273 | 1,281 | 1,236 | 1,249 | -38 | -3% | 145,600 |
| 2023/12/06 | 1,276 | 1,297 | 1,259 | 1,287 | +15 | +1.2% | 216,800 |
| 2023/12/05 | 1,290 | 1,331 | 1,272 | 1,272 | -28 | -2.2% | 401,800 |
| 2023/12/04 | 1,326 | 1,347 | 1,297 | 1,300 | -32 | -2.4% | 164,600 |
| 2023/12/01 | 1,331 | 1,383 | 1,320 | 1,332 | +7 | +0.5% | 149,700 |
| 2023/11/30 | 1,356 | 1,362 | 1,323 | 1,325 | -17 | -1.3% | 306,500 |
| 2023/11/29 | 1,341 | 1,387 | 1,335 | 1,342 | -13 | -1% | 204,500 |
| 2023/11/28 | 1,361 | 1,380 | 1,341 | 1,355 | -8 | -0.6% | 119,700 |
| 2023/11/27 | 1,378 | 1,397 | 1,353 | 1,363 | -19 | -1.4% | 136,400 |
| 2023/11/24 | 1,410 | 1,442 | 1,380 | 1,382 | -23 | -1.6% | 127,600 |
| 2023/11/22 | 1,421 | 1,443 | 1,389 | 1,405 | -27 | -1.9% | 100,900 |
| 2023/11/21 | 1,446 | 1,454 | 1,374 | 1,432 | -14 | -1% | 243,600 |
| 2023/11/20 | 1,420 | 1,494 | 1,395 | 1,446 | +65 | +4.7% | 350,900 |
| 2023/11/17 | 1,402 | 1,416 | 1,351 | 1,381 | -21 | -1.5% | 222,000 |
| 2023/11/16 | 1,366 | 1,430 | 1,335 | 1,402 | +42 | +3.1% | 338,300 |
| 2023/11/15 | 1,365 | 1,378 | 1,323 | 1,360 | ±0 | ±0% | 457,300 |
| 2023/11/14 | 1,492 | 1,549 | 1,307 | 1,360 | -136 | -9.1% | 1,349,500 |
| 2023/11/13 | 1,670 | 1,733 | 1,444 | 1,496 | -315 | -17.4% | 1,229,900 |
| 2023/11/10 | 1,735 | 1,823 | 1,727 | 1,811 | +51 | +2.9% | 205,200 |
| 2023/11/09 | 1,755 | 1,764 | 1,715 | 1,760 | +9 | +0.5% | 125,300 |
| 2023/11/08 | 1,810 | 1,810 | 1,731 | 1,751 | -35 | -2% | 152,600 |
| 2023/11/07 | 1,805 | 1,809 | 1,746 | 1,786 | -14 | -0.8% | 134,000 |
| 2023/11/06 | 1,747 | 1,830 | 1,733 | 1,800 | +85 | +5% | 170,100 |
| 2023/11/02 | 1,744 | 1,750 | 1,701 | 1,715 | +9 | +0.5% | 158,500 |
| 2023/11/01 | 1,728 | 1,769 | 1,705 | 1,706 | -4 | -0.2% | 207,400 |
| 2023/10/31 | 1,633 | 1,710 | 1,615 | 1,710 | +46 | +2.8% | 159,100 |
| 2023/10/30 | 1,616 | 1,718 | 1,610 | 1,664 | +8 | +0.5% | 160,500 |
| 2023/10/27 | 1,590 | 1,673 | 1,585 | 1,656 | +71 | +4.5% | 166,800 |
| 2023/10/26 | 1,590 | 1,610 | 1,553 | 1,585 | -44 | -2.7% | 157,000 |
| 2023/10/25 | 1,681 | 1,709 | 1,611 | 1,629 | -12 | -0.7% | 163,200 |
| 2023/10/24 | 1,675 | 1,701 | 1,585 | 1,641 | -14 | -0.8% | 306,800 |
| 2023/10/23 | 1,780 | 1,790 | 1,634 | 1,655 | -149 | -8.3% | 325,200 |
| 2023/10/20 | 1,830 | 1,850 | 1,726 | 1,804 | -26 | -1.4% | 235,700 |
| 2023/10/19 | 1,883 | 1,894 | 1,820 | 1,830 | -80 | -4.2% | 164,600 |
| 2023/10/18 | 1,948 | 1,948 | 1,860 | 1,910 | -10 | -0.5% | 127,500 |
| 2023/10/17 | 1,940 | 1,978 | 1,894 | 1,920 | +6 | +0.3% | 218,100 |
| 2023/10/16 | 1,805 | 1,932 | 1,754 | 1,914 | +69 | +3.7% | 175,900 |
| 2023/10/13 | 1,890 | 1,897 | 1,822 | 1,845 | -70 | -3.7% | 258,400 |
| 2023/10/12 | 1,946 | 1,950 | 1,838 | 1,915 | +9 | +0.5% | 205,200 |
| 2023/10/11 | 1,803 | 1,908 | 1,772 | 1,906 | +116 | +6.5% | 192,000 |
| 2023/10/10 | 1,775 | 1,838 | 1,767 | 1,790 | +27 | +1.5% | 149,200 |
| 2023/10/06 | 1,720 | 1,809 | 1,710 | 1,763 | +51 | +3% | 193,900 |
| 2023/10/05 | 1,772 | 1,830 | 1,705 | 1,712 | -56 | -3.2% | 328,300 |
| 2023/10/04 | 1,800 | 1,843 | 1,742 | 1,768 | -110 | -5.9% | 544,900 |
| 2023/10/03 | 1,983 | 1,992 | 1,873 | 1,878 | -123 | -6.1% | 308,500 |
| 2023/10/02 | 2,098 | 2,099 | 1,982 | 2,001 | -61 | -3% | 269,700 |
351～
400
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
