グリムスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/25 | 1,088.8 | 1,148.8 | 1,088.8 | 1,130 | +52.5 | +4.9% | 131,200 |
| 2018/07/24 | 1,031.3 | 1,086.3 | 1,023.8 | 1,077.5 | +52.5 | +5.1% | 164,400 |
| 2018/07/23 | 1,061.3 | 1,062.5 | 1,010 | 1,025 | -5 | -0.5% | 136,400 |
| 2018/07/20 | 1,033.8 | 1,055 | 1,011.3 | 1,030 | +13.7 | +1.3% | 171,200 |
| 2018/07/19 | 998.8 | 1,036.3 | 998.8 | 1,016.3 | +16.3 | +1.6% | 150,000 |
| 2018/07/18 | 961.3 | 1,005 | 946.3 | 1,000 | +52.5 | +5.5% | 177,600 |
| 2018/07/17 | 950 | 983.8 | 940 | 947.5 | +6.2 | +0.7% | 128,400 |
| 2018/07/13 | 960 | 992.5 | 937.5 | 941.3 | -18.7 | -1.9% | 125,200 |
| 2018/07/12 | 936.3 | 960 | 907.5 | 960 | +31.2 | +3.4% | 96,400 |
| 2018/07/11 | 930 | 950 | 890 | 928.8 | +1.3 | +0.1% | 83,200 |
| 2018/07/10 | 995 | 1,000 | 906.3 | 927.5 | -50 | -5.1% | 203,600 |
| 2018/07/09 | 932.5 | 981.3 | 920 | 977.5 | +57.5 | +6.3% | 159,600 |
| 2018/07/06 | 852.5 | 922.5 | 847.5 | 920 | +67.5 | +7.9% | 150,000 |
| 2018/07/05 | 858.8 | 883.8 | 833.8 | 852.5 | +11.2 | +1.3% | 145,600 |
| 2018/07/04 | 802.5 | 862.5 | 793.8 | 841.3 | +33.8 | +4.2% | 198,800 |
| 2018/07/03 | 856.3 | 896.3 | 788.8 | 807.5 | -53.8 | -6.2% | 441,600 |
| 2018/07/02 | 955 | 957.5 | 845 | 861.3 | -92.5 | -9.7% | 419,200 |
| 2018/06/29 | 955 | 986.3 | 941.3 | 953.8 | +6.3 | +0.7% | 164,800 |
| 2018/06/28 | 1,046.3 | 1,070 | 917.5 | 947.5 | -48.8 | -4.9% | 760,800 |
| 2018/06/27 | 938.8 | 1,016.3 | 938.8 | 996.3 | +51.3 | +5.4% | 206,000 |
| 2018/06/26 | 880 | 963.8 | 877.5 | 945 | +31.2 | +3.4% | 111,200 |
| 2018/06/25 | 975 | 975 | 896.3 | 913.8 | -60 | -6.2% | 192,400 |
| 2018/06/22 | 987.5 | 1,016.3 | 951.3 | 973.8 | -42.5 | -4.2% | 151,600 |
| 2018/06/21 | 933.8 | 1,036.3 | 933.8 | 1,016.3 | +80 | +8.5% | 213,200 |
| 2018/06/20 | 932.5 | 946.3 | 891.3 | 936.3 | -12.5 | -1.3% | 102,400 |
| 2018/06/19 | 975 | 1,005 | 902.5 | 948.8 | -18.7 | -1.9% | 216,400 |
| 2018/06/18 | 967.5 | 985 | 926.3 | 967.5 | -6.3 | -0.6% | 125,200 |
| 2018/06/15 | 935 | 985 | 930 | 973.8 | +53.8 | +5.8% | 122,800 |
| 2018/06/14 | 957.5 | 972.5 | 910 | 920 | -2.5 | -0.3% | 100,000 |
| 2018/06/13 | 927.5 | 986.3 | 901.3 | 922.5 | -12.5 | -1.3% | 259,200 |
| 2018/06/12 | 871.3 | 973.8 | 866.3 | 935 | +73.7 | +8.6% | 305,200 |
| 2018/06/11 | 846.3 | 866.3 | 812.5 | 861.3 | +26.3 | +3.1% | 107,200 |
| 2018/06/08 | 808.8 | 852.5 | 808.8 | 835 | +17.5 | +2.1% | 58,800 |
| 2018/06/07 | 787.5 | 872.5 | 775 | 817.5 | +30 | +3.8% | 328,400 |
| 2018/06/06 | 768.8 | 793.8 | 757.5 | 787.5 | +31.2 | +4.1% | 88,000 |
| 2018/06/05 | 760 | 783.8 | 753.8 | 756.3 | +5 | +0.7% | 76,400 |
| 2018/06/04 | 805 | 805 | 751.3 | 751.3 | -36.2 | -4.6% | 179,200 |
| 2018/06/01 | 802.5 | 812.5 | 780 | 787.5 | -32.5 | -4% | 171,200 |
| 2018/05/31 | 738 | 823.8 | 726.3 | 820 | +60 | +7.9% | 629,600 |
| 2018/05/30 | 718 | 796.3 | 695.5 | 760 | +33.5 | +4.6% | 338,400 |
| 2018/05/29 | 745 | 745 | 714.5 | 726.5 | -19 | -2.5% | 33,200 |
| 2018/05/28 | 721.3 | 748.8 | 721.3 | 745.5 | +25.7 | +3.6% | 50,400 |
| 2018/05/25 | 745 | 745 | 691.3 | 719.8 | -27 | -3.6% | 99,600 |
| 2018/05/24 | 763.8 | 786.3 | 745.3 | 746.8 | -17 | -2.2% | 40,400 |
| 2018/05/23 | 733 | 775 | 733 | 763.8 | +22.8 | +3.1% | 99,600 |
| 2018/05/22 | 750 | 763.8 | 720.3 | 741 | -32.8 | -4.2% | 151,200 |
| 2018/05/21 | 749.8 | 850 | 746.3 | 773.8 | +48.8 | +6.7% | 328,400 |
| 2018/05/18 | 684.5 | 744.8 | 679.5 | 725 | +40.5 | +5.9% | 238,400 |
| 2018/05/17 | 683.8 | 686.5 | 668.8 | 684.5 | +17.7 | +2.7% | 95,600 |
| 2018/05/16 | 681 | 681.5 | 625 | 666.8 | +21.8 | +3.4% | 196,800 |
1651～
1700
件表示中 / 3947件
類似銘柄と比較する
現在ご覧いただいている「グリムス」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 |
|---|---|---|---|---|---|---|---|---|
| グリムス | 236,900円 | +13.7% | +24.7% | 3.17% | 12.67倍 | 3.77倍 |
|
中小製造業などへ電力料金削減を提案、電子式開閉器を販売。太陽光発電設備から電力小売りも |
| イーレックス | 80,400円 | -36.5% | - | 1.37% | 33.23倍 | 1.05倍 |
|
代理店通じた電力小売り主力。再エネ電力の拡販に注力。国内で複数のバイオマス発電所運転 |
| レノバ | 65,100円 | +56.9% | -66.3% | 0.00% | 21.80倍 | 0.70倍 |
|
再生可能エネルギーの発電と開発・運営が２本柱。太陽光からバイオマス、風力など多様化方針 |
| 沖縄電 | 91,800円 | -9.7% | +41.2% | 3.27% | 8.75倍 | 0.41倍 |
|
沖縄本島と周辺３７島に電力供給、民生用が約８割。石炭と石油火力が主体だがＬＮＧ火力を拡大 |
| 北ガス | 53,900円 | -0.9% | +0.5% | 3.71% | 4.53倍 | 0.56倍 |
|
札幌、小樽、函館が地盤の地方都市ガス大手。石狩にＬＮＧ基地、発電所建設。電力事業を拡大 |
市場注目の銘柄
チャート関連のコラム
