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 |
|---|---|---|---|---|---|---|---|
| 2013/08/21 | 64.7 | 64.7 | 64.7 | 64.7 | -0.3 | -0.5% | 7,200 |
| 2013/08/20 | 65.8 | 65.8 | 65 | 65 | -2 | -3% | 21,600 |
| 2013/08/19 | 65.8 | 67 | 65.5 | 67 | +2 | +3.1% | 12,000 |
| 2013/08/16 | 65.9 | 65.9 | 64.4 | 65 | +0.3 | +0.5% | 32,400 |
| 2013/08/15 | 66.2 | 66.3 | 63.7 | 64.7 | -2 | -3% | 21,600 |
| 2013/08/14 | 64 | 66.7 | 64 | 66.7 | +2.7 | +4.2% | 14,400 |
| 2013/08/13 | 63.8 | 64 | 62.5 | 64 | -0.2 | -0.3% | 54,000 |
| 2013/08/12 | 66.2 | 66.2 | 64.2 | 64.2 | -2.1 | -3.2% | 52,800 |
| 2013/08/09 | 65.9 | 66.3 | 65.8 | 66.3 | +0.5 | +0.8% | 39,600 |
| 2013/08/08 | 67.5 | 67.6 | 65.8 | 65.8 | -1.7 | -2.5% | 54,000 |
| 2013/08/07 | 67.8 | 67.8 | 67.5 | 67.5 | -0.2 | -0.3% | 44,400 |
| 2013/08/06 | 68.8 | 68.8 | 67.2 | 67.7 | -2.8 | -4% | 58,800 |
| 2013/08/05 | 69.4 | 70.5 | 68.4 | 70.5 | +2.2 | +3.2% | 44,400 |
| 2013/08/02 | 69.8 | 69.8 | 67.5 | 68.3 | +0.4 | +0.6% | 62,400 |
| 2013/08/01 | 68.5 | 68.5 | 67.9 | 67.9 | -1.4 | -2% | 12,000 |
| 2013/07/31 | 69.3 | 70 | 69.3 | 69.3 | +1.4 | +2.1% | 13,200 |
| 2013/07/30 | 70.8 | 70.8 | 65.1 | 67.9 | -3.4 | -4.8% | 171,600 |
| 2013/07/29 | 71 | 71.3 | 70.3 | 71.3 | +0.3 | +0.4% | 39,600 |
| 2013/07/26 | 71.3 | 71.3 | 70.9 | 71 | -0.3 | -0.4% | 26,400 |
| 2013/07/25 | 71.5 | 71.5 | 71.2 | 71.3 | +0.2 | +0.3% | 33,600 |
| 2013/07/24 | 71.3 | 71.4 | 71.1 | 71.1 | -0.1 | -0.1% | 54,000 |
| 2013/07/23 | 71.3 | 71.7 | 70.4 | 71.2 | -1.3 | -1.8% | 364,800 |
| 2013/07/22 | 75.1 | 76.2 | 72.5 | 72.5 | -2.9 | -3.8% | 10,800 |
| 2013/07/19 | 75 | 75.8 | 75 | 75.4 | +1.2 | +1.6% | 57,600 |
| 2013/07/18 | 74.5 | 74.5 | 73.8 | 74.2 | -0.3 | -0.4% | 7,200 |
| 2013/07/17 | 74.6 | 75 | 74.5 | 74.5 | -0.5 | -0.7% | 10,800 |
| 2013/07/16 | 72.5 | 75 | 72.5 | 75 | +2.2 | +3% | 34,800 |
| 2013/07/12 | 72.7 | 73.2 | 68.4 | 72.8 | +0.1 | +0.1% | 36,000 |
| 2013/07/11 | 73.8 | 74.6 | 72.6 | 72.7 | -1.5 | -2% | 25,200 |
| 2013/07/10 | 74.3 | 74.3 | 74.2 | 74.2 | -1.6 | -2.1% | 36,000 |
| 2013/07/09 | 73.6 | 75.8 | 73.4 | 75.8 | +1.2 | +1.6% | 45,600 |
| 2013/07/08 | 75 | 76.1 | 74.4 | 74.6 | ±0 | ±0% | 50,400 |
| 2013/07/05 | 74.8 | 75.8 | 73.6 | 74.6 | +1.1 | +1.5% | 43,200 |
| 2013/07/04 | 75.8 | 75.8 | 73.5 | 73.5 | +2.7 | +3.8% | 154,800 |
| 2013/07/03 | 67.9 | 70.8 | 67.8 | 70.8 | +3 | +4.4% | 52,800 |
| 2013/07/02 | 67 | 67.8 | 66.3 | 67.8 | +0.7 | +1% | 19,200 |
| 2013/07/01 | 64.2 | 67.1 | 64.2 | 67.1 | +2.8 | +4.4% | 8,400 |
| 2013/06/28 | 62.7 | 65.1 | 62.7 | 64.3 | +0.5 | +0.8% | 19,200 |
| 2013/06/27 | 62.5 | 63.8 | 61.7 | 63.8 | +1 | +1.6% | 33,600 |
| 2013/06/26 | 65.2 | 65.3 | 62.7 | 62.8 | -2.2 | -3.4% | 33,600 |
| 2013/06/25 | 66.4 | 66.4 | 65 | 65 | -1.5 | -2.3% | 12,000 |
| 2013/06/24 | 66.8 | 67.9 | 66.5 | 66.5 | +0.4 | +0.6% | 15,600 |
| 2013/06/21 | 66.3 | 66.3 | 66 | 66.1 | -1.2 | -1.8% | 40,800 |
| 2013/06/20 | 68.3 | 68.3 | 67 | 67.3 | -1 | -1.5% | 4,800 |
| 2013/06/19 | 67.5 | 68.3 | 65.9 | 68.3 | +1.5 | +2.2% | 19,200 |
| 2013/06/18 | 67.7 | 67.7 | 66.8 | 66.8 | +0.8 | +1.2% | 18,000 |
| 2013/06/17 | 64.4 | 66 | 64.4 | 66 | +3.9 | +6.3% | 16,800 |
| 2013/06/14 | 62.3 | 64.2 | 62.1 | 62.1 | -2 | -3.1% | 44,400 |
| 2013/06/13 | 63.8 | 64.1 | 62.1 | 64.1 | +0.8 | +1.3% | 38,400 |
| 2013/06/12 | 64.3 | 64.3 | 63.3 | 63.3 | -1 | -1.6% | 15,600 |
2951～
3000
件表示中 / 4041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 | 253,000円 | +7.4% | +8.3% | 3.36% | 12.01倍 | 3.60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 |
| 静岡ガス | 112,600円 | -0.2% | -15.6% | 3.73% | 9.23倍 | 0.68倍 |
|
静岡市地盤で工業用に強み。販売量国内４位。清水ＬＮＧ基地活用し周辺地域へ卸供給を拡大 |
| 西部ガスＨ | 196,200円 | +0.6% | +3.7% | 3.57% | 10.22倍 | 0.69倍 |
|
都市ガス大手、販売量で全国５位。福岡市、北九州市が主要地盤。自由化で電力販売に参入 |
| 北ガス | 64,700円 | -0.9% | +0.5% | 3.09% | 5.44倍 | 0.66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 |
| イーレックス | 73,100円 | +2.9% | +18.6% | 1.50% | 16.70倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
