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 |
|---|---|---|---|---|---|---|---|
| 2015/08/03 | 130 | 130.8 | 127.5 | 130 | ±0 | ±0% | 19,200 |
| 2015/07/31 | 130 | 130 | 130 | 130 | +1.7 | +1.3% | 600 |
| 2015/07/30 | 130.3 | 130.3 | 128.3 | 128.3 | +0.5 | +0.4% | 2,400 |
| 2015/07/29 | 129.2 | 129.7 | 127.2 | 127.8 | +0.1 | +0.1% | 3,000 |
| 2015/07/28 | 126.8 | 127.7 | 126.8 | 127.7 | +0.2 | +0.2% | 4,800 |
| 2015/07/27 | 135 | 135 | 125.7 | 127.5 | -5.8 | -4.4% | 47,400 |
| 2015/07/24 | 133.3 | 133.3 | 132.7 | 133.3 | +0.6 | +0.5% | 7,800 |
| 2015/07/23 | 134.8 | 134.8 | 132.7 | 132.7 | -2.3 | -1.7% | 13,200 |
| 2015/07/22 | 133.3 | 135 | 131.8 | 135 | +0.7 | +0.5% | 17,400 |
| 2015/07/21 | 134.8 | 134.8 | 134.2 | 134.3 | +1 | +0.8% | 6,600 |
| 2015/07/17 | 133.3 | 133.3 | 130 | 133.3 | ±0 | ±0% | 13,800 |
| 2015/07/16 | 133.2 | 133.3 | 132.8 | 133.3 | +0.3 | +0.2% | 17,400 |
| 2015/07/15 | 130.8 | 133 | 130.7 | 133 | +2.2 | +1.7% | 17,400 |
| 2015/07/14 | 127 | 130.8 | 127 | 130.8 | +4.1 | +3.2% | 9,600 |
| 2015/07/13 | 123.5 | 126.7 | 123.5 | 126.7 | +3.5 | +2.8% | 6,600 |
| 2015/07/10 | 127.3 | 128.2 | 123.2 | 123.2 | -4.1 | -3.2% | 10,800 |
| 2015/07/09 | 126 | 127.3 | 120.8 | 127.3 | -1 | -0.8% | 51,000 |
| 2015/07/08 | 133.5 | 134 | 126.5 | 128.3 | -5 | -3.8% | 52,800 |
| 2015/07/07 | 133.3 | 133.3 | 133.2 | 133.3 | +0.3 | +0.2% | 10,800 |
| 2015/07/06 | 137.5 | 137.5 | 128.3 | 133 | -3.7 | -2.7% | 50,400 |
| 2015/07/03 | 135.8 | 138.3 | 135.3 | 136.7 | +1.4 | +1% | 11,400 |
| 2015/07/02 | 135.5 | 136.7 | 134.8 | 135.3 | -2.7 | -2% | 19,800 |
| 2015/07/01 | 136.3 | 138 | 136.3 | 138 | +3 | +2.2% | 3,600 |
| 2015/06/30 | 133.8 | 135 | 131.8 | 135 | +1.2 | +0.9% | 28,200 |
| 2015/06/29 | 138.3 | 138.3 | 133.8 | 133.8 | -4.7 | -3.4% | 36,000 |
| 2015/06/26 | 140 | 140 | 138.2 | 138.5 | +0.3 | +0.2% | 37,200 |
| 2015/06/25 | 139 | 139 | 137.8 | 138.2 | +0.9 | +0.7% | 13,800 |
| 2015/06/24 | 137.5 | 139 | 135.8 | 137.3 | +1.5 | +1.1% | 19,200 |
| 2015/06/23 | 136.5 | 136.5 | 135.8 | 135.8 | +0.5 | +0.4% | 7,800 |
| 2015/06/22 | 137.5 | 137.5 | 135 | 135.3 | -2.2 | -1.6% | 48,600 |
| 2015/06/19 | 137.7 | 138 | 137 | 137.5 | -0.2 | -0.1% | 47,400 |
| 2015/06/18 | 140.3 | 140.3 | 137.7 | 137.7 | -3.1 | -2.2% | 114,000 |
| 2015/06/17 | 141.7 | 141.7 | 140 | 140.8 | +0.8 | +0.6% | 77,400 |
| 2015/06/16 | 142 | 142.2 | 137.7 | 140 | +0.5 | +0.4% | 86,400 |
| 2015/06/15 | 135 | 141.3 | 135 | 139.5 | +5.3 | +3.9% | 139,800 |
| 2015/06/12 | 134.2 | 134.2 | 133.3 | 134.2 | +0.7 | +0.5% | 18,600 |
| 2015/06/11 | 132.2 | 134.8 | 132.2 | 133.5 | +0.8 | +0.6% | 40,200 |
| 2015/06/10 | 132 | 132.7 | 132 | 132.7 | +0.9 | +0.7% | 1,800 |
| 2015/06/09 | 134.7 | 134.7 | 131.7 | 131.8 | -2.9 | -2.2% | 16,800 |
| 2015/06/08 | 134 | 134.7 | 132.5 | 134.7 | +1.4 | +1.1% | 34,800 |
| 2015/06/05 | 133.2 | 134.3 | 133 | 133.3 | ±0 | ±0% | 9,000 |
| 2015/06/04 | 132.2 | 134.2 | 132.2 | 133.3 | ±0 | ±0% | 40,800 |
| 2015/06/03 | 133.8 | 133.8 | 132.8 | 133.3 | -0.5 | -0.4% | 12,000 |
| 2015/06/02 | 133.2 | 133.8 | 131.8 | 133.8 | -0.4 | -0.3% | 30,000 |
| 2015/06/01 | 133 | 134.7 | 133 | 134.2 | +1.4 | +1.1% | 33,000 |
| 2015/05/29 | 132.5 | 132.8 | 131 | 132.8 | -0.5 | -0.4% | 25,200 |
| 2015/05/28 | 133.3 | 134.2 | 131.7 | 133.3 | +2.3 | +1.8% | 85,800 |
| 2015/05/27 | 131.3 | 132.5 | 131 | 131 | -0.3 | -0.2% | 33,000 |
| 2015/05/26 | 131.5 | 131.5 | 131.3 | 131.3 | +3.3 | +2.6% | 12,000 |
| 2015/05/25 | 128 | 129.2 | 127.8 | 128 | ±0 | ±0% | 17,400 |
2401～
2450
件表示中 / 3967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 | 239,400円 | +7.4% | +8.3% | 3.55% | 11.37倍 | 3.41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 | 78,000円 | +2.9% | +18.6% | 1.41% | 17.80倍 | 0.95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 | 64,500円 | +28.8% | +138.5% | 0.00% | 38.88倍 | 0.65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 | 88,700円 | -9.7% | +41.2% | 3.38% | 8.45倍 | 0.40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 | 54,500円 | -0.9% | +0.5% | 3.67% | 4.58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
