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 |
|---|---|---|---|---|---|---|---|
| 2018/02/28 | 616.8 | 661.5 | 584.8 | 660.3 | +55.5 | +9.2% | 448,800 |
| 2018/02/27 | 567.8 | 612.5 | 567.8 | 604.8 | +54.8 | +10% | 510,400 |
| 2018/02/26 | 587.5 | 617.5 | 545.8 | 550 | +25.2 | +4.8% | 1,494,800 |
| 2018/02/23 | 505 | 524.8 | 497.3 | 524.8 | +16.8 | +3.3% | 156,000 |
| 2018/02/22 | 491.3 | 510.8 | 478 | 508 | +17.5 | +3.6% | 152,800 |
| 2018/02/21 | 471 | 496 | 471 | 490.5 | +14.7 | +3.1% | 89,200 |
| 2018/02/20 | 465.3 | 478.5 | 448 | 475.8 | +17.3 | +3.8% | 151,600 |
| 2018/02/19 | 449.8 | 461.3 | 448 | 458.5 | +19.2 | +4.4% | 78,800 |
| 2018/02/16 | 417.5 | 448 | 417 | 439.3 | +27.3 | +6.6% | 134,400 |
| 2018/02/15 | 392 | 421.3 | 392 | 412 | +17 | +4.3% | 63,200 |
| 2018/02/14 | 412.5 | 417 | 376.3 | 395 | -15.8 | -3.8% | 167,600 |
| 2018/02/13 | 424.3 | 424.3 | 410.8 | 410.8 | +2.3 | +0.6% | 50,000 |
| 2018/02/09 | 400 | 408.5 | 396 | 408.5 | -7.5 | -1.8% | 67,200 |
| 2018/02/08 | 405.5 | 425 | 405.5 | 416 | +13.2 | +3.3% | 54,000 |
| 2018/02/07 | 425 | 430 | 402.8 | 402.8 | +0.8 | +0.2% | 114,000 |
| 2018/02/06 | 392.8 | 419.5 | 375 | 402 | -50.8 | -11.2% | 310,400 |
| 2018/02/05 | 452.5 | 462.5 | 452.5 | 452.8 | -9.7 | -2.1% | 46,000 |
| 2018/02/02 | 467.5 | 468.3 | 450.8 | 462.5 | -3 | -0.6% | 35,600 |
| 2018/02/01 | 458.5 | 475 | 456.3 | 465.5 | +14.5 | +3.2% | 41,200 |
| 2018/01/31 | 440.5 | 458.5 | 437.5 | 451 | -9.3 | -2% | 83,600 |
| 2018/01/30 | 473.3 | 475 | 452.8 | 460.3 | -20.7 | -4.3% | 124,800 |
| 2018/01/29 | 500.3 | 502.5 | 481 | 481 | -16.8 | -3.4% | 65,200 |
| 2018/01/26 | 501 | 506 | 495 | 497.8 | +3.8 | +0.8% | 67,200 |
| 2018/01/25 | 484.3 | 496.5 | 480.3 | 494 | +9 | +1.9% | 41,200 |
| 2018/01/24 | 500 | 500 | 481.8 | 485 | -15.5 | -3.1% | 100,400 |
| 2018/01/23 | 525 | 525 | 495.3 | 500.5 | +0.5 | +0.1% | 147,600 |
| 2018/01/22 | 465 | 510.8 | 464.5 | 500 | +46 | +10.1% | 303,200 |
| 2018/01/19 | 450 | 456 | 448.8 | 454 | +8.2 | +1.8% | 40,400 |
| 2018/01/18 | 451.3 | 451.5 | 443.8 | 445.8 | +4.5 | +1% | 42,400 |
| 2018/01/17 | 444.5 | 450 | 425 | 441.3 | -2 | -0.5% | 98,800 |
| 2018/01/16 | 454.3 | 454.3 | 441.3 | 443.3 | -11 | -2.4% | 46,000 |
| 2018/01/15 | 455.5 | 459.8 | 449.5 | 454.3 | -0.7 | -0.2% | 33,600 |
| 2018/01/12 | 451.3 | 457 | 448.8 | 455 | +3 | +0.7% | 40,400 |
| 2018/01/11 | 453.3 | 455 | 444.5 | 452 | +0.7 | +0.2% | 62,400 |
| 2018/01/10 | 449.8 | 454 | 446.5 | 451.3 | +7.5 | +1.7% | 70,400 |
| 2018/01/09 | 440 | 448 | 439 | 443.8 | +3.8 | +0.9% | 89,600 |
| 2018/01/05 | 427.8 | 440 | 426.5 | 440 | +13.2 | +3.1% | 87,600 |
| 2018/01/04 | 427 | 427.3 | 418.5 | 426.8 | +9.8 | +2.4% | 69,600 |
| 2017/12/29 | 418 | 419.5 | 414.5 | 417 | -0.8 | -0.2% | 20,400 |
| 2017/12/28 | 420.3 | 421 | 414.3 | 417.8 | -2.7 | -0.6% | 66,400 |
| 2017/12/27 | 420.8 | 425 | 416 | 420.5 | -0.3 | -0.1% | 49,600 |
| 2017/12/26 | 422.3 | 422.3 | 414 | 420.8 | +7 | +1.7% | 31,200 |
| 2017/12/25 | 422.5 | 422.5 | 413.8 | 413.8 | -9.7 | -2.3% | 40,400 |
| 2017/12/22 | 430.3 | 431.5 | 419.3 | 423.5 | -4 | -0.9% | 43,200 |
| 2017/12/21 | 415.3 | 432.5 | 415.3 | 427.5 | +13.2 | +3.2% | 74,000 |
| 2017/12/20 | 412.5 | 419 | 411.5 | 414.3 | +0.8 | +0.2% | 20,000 |
| 2017/12/19 | 414.5 | 418.8 | 412.8 | 413.5 | -4.5 | -1.1% | 46,400 |
| 2017/12/18 | 436 | 436 | 411.5 | 418 | +2 | +0.5% | 54,000 |
| 2017/12/15 | 429.8 | 433.8 | 410.3 | 416 | -8 | -1.9% | 83,200 |
| 2017/12/14 | 409.8 | 424.5 | 403.3 | 424 | +14 | +3.4% | 58,000 |
1751～
1800
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 | 237,100円 | +13.7% | +24.7% | 3.16% | 12.68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 | 80,300円 | -36.5% | - | 1.37% | 33.19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 | 64,900円 | +56.9% | -66.3% | 0.00% | 21.74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 | 91,700円 | -9.7% | +41.2% | 3.27% | 8.74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 | 53,700円 | -0.9% | +0.5% | 3.72% | 4.52倍 | 0.55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
