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 |
|---|---|---|---|---|---|---|---|
| 2012/08/23 | 67.7 | 72.8 | 67.6 | 69.2 | +4 | +6.1% | 92,400 |
| 2012/08/22 | 66.1 | 66.1 | 65.2 | 65.2 | -0.9 | -1.4% | 18,000 |
| 2012/08/21 | 67.9 | 68.3 | 66.1 | 66.1 | -1.5 | -2.2% | 34,800 |
| 2012/08/20 | 66.2 | 69.8 | 65.5 | 67.6 | +2.2 | +3.4% | 34,800 |
| 2012/08/17 | 65.3 | 68.2 | 65.3 | 65.4 | +0.1 | +0.2% | 26,400 |
| 2012/08/16 | 62.8 | 67.5 | 62.8 | 65.3 | +2.5 | +4% | 58,800 |
| 2012/08/15 | 62.7 | 62.8 | 62.6 | 62.8 | ±0 | ±0% | 33,600 |
| 2012/08/14 | 63.9 | 63.9 | 62.8 | 62.8 | -1.1 | -1.7% | 19,200 |
| 2012/08/13 | 64.9 | 64.9 | 62.9 | 63.9 | +1.4 | +2.2% | 22,800 |
| 2012/08/10 | 63.2 | 63.2 | 61.9 | 62.5 | -0.1 | -0.2% | 15,600 |
| 2012/08/09 | 64 | 64 | 61.1 | 62.6 | -0.6 | -0.9% | 67,200 |
| 2012/08/08 | 62.5 | 63.2 | 62.5 | 63.2 | ±0 | ±0% | 38,400 |
| 2012/08/07 | 65.2 | 65.2 | 62.9 | 63.2 | -3.5 | -5.2% | 99,600 |
| 2012/08/06 | 72.5 | 72.5 | 65.9 | 66.7 | -10.2 | -13.3% | 297,600 |
| 2012/08/03 | 77.3 | 77.3 | 76.8 | 76.9 | -2.1 | -2.7% | 15,600 |
| 2012/08/02 | 78.7 | 79 | 77.5 | 79 | +1.5 | +1.9% | 12,000 |
| 2012/08/01 | 81.1 | 81.1 | 77.2 | 77.5 | -1.2 | -1.5% | 43,200 |
| 2012/07/31 | 76.8 | 78.7 | 76.8 | 78.7 | +0.7 | +0.9% | 25,200 |
| 2012/07/30 | 82.4 | 82.5 | 78 | 78 | +0.6 | +0.8% | 54,000 |
| 2012/07/27 | 76.1 | 77.4 | 75.6 | 77.4 | +1.6 | +2.1% | 26,400 |
| 2012/07/26 | 75.1 | 76.3 | 75 | 75.8 | +1 | +1.3% | 26,400 |
| 2012/07/25 | 75.2 | 75.4 | 74.8 | 74.8 | -0.2 | -0.3% | 25,200 |
| 2012/07/24 | 76.5 | 76.5 | 75 | 75 | -3.3 | -4.2% | 68,400 |
| 2012/07/23 | 79.3 | 79.8 | 78.3 | 78.3 | -1 | -1.3% | 34,800 |
| 2012/07/20 | 79.5 | 80.2 | 79.3 | 79.3 | -0.3 | -0.4% | 48,000 |
| 2012/07/19 | 79.2 | 79.6 | 78.8 | 79.6 | +0.4 | +0.5% | 25,200 |
| 2012/07/18 | 80.8 | 81.3 | 79.2 | 79.2 | -0.6 | -0.8% | 33,600 |
| 2012/07/17 | 79.6 | 81.7 | 78.5 | 79.8 | +0.9 | +1.1% | 36,000 |
| 2012/07/13 | 79.2 | 80.8 | 78.6 | 78.9 | -0.9 | -1.1% | 52,800 |
| 2012/07/12 | 82.8 | 82.8 | 79.7 | 79.8 | -2.3 | -2.8% | 24,000 |
| 2012/07/11 | 83 | 83 | 82.1 | 82.1 | -0.1 | -0.1% | 44,400 |
| 2012/07/10 | 83.4 | 83.9 | 82.2 | 82.2 | -0.5 | -0.6% | 37,200 |
| 2012/07/09 | 80.5 | 83 | 80.5 | 82.7 | +2.2 | +2.7% | 25,200 |
| 2012/07/06 | 81.8 | 81.8 | 79.3 | 80.5 | ±0 | ±0% | 121,200 |
| 2012/07/05 | 83 | 83.1 | 80.4 | 80.5 | -2.7 | -3.2% | 91,200 |
| 2012/07/04 | 82.9 | 84.6 | 82.4 | 83.2 | +0.6 | +0.7% | 74,400 |
| 2012/07/03 | 85.8 | 85.8 | 81.4 | 82.6 | -4.7 | -5.4% | 393,600 |
| 2012/07/02 | 87.9 | 88.8 | 86.1 | 87.3 | ±0 | ±0% | 134,400 |
| 2012/06/29 | 87.1 | 87.4 | 85.8 | 87.3 | +0.2 | +0.2% | 76,800 |
| 2012/06/28 | 88.8 | 89.8 | 85.6 | 87.1 | -1.7 | -1.9% | 70,800 |
| 2012/06/27 | 91.5 | 91.7 | 87.8 | 88.8 | -2.9 | -3.2% | 81,600 |
| 2012/06/26 | 91.7 | 93.3 | 88.2 | 91.7 | -2.5 | -2.7% | 224,400 |
| 2012/06/25 | 87.8 | 100 | 87.8 | 94.2 | +6.7 | +7.7% | 288,000 |
| 2012/06/22 | 90.3 | 90.3 | 87.5 | 87.5 | -2.9 | -3.2% | 68,400 |
| 2012/06/21 | 93.3 | 93.5 | 87.8 | 90.4 | -0.4 | -0.4% | 171,600 |
| 2012/06/20 | 92.3 | 94 | 87.9 | 90.8 | +0.1 | +0.1% | 206,400 |
| 2012/06/19 | 84.3 | 91.7 | 84.3 | 90.7 | +5.9 | +7% | 190,800 |
| 2012/06/18 | 84.6 | 87.5 | 84.2 | 84.8 | +1.5 | +1.8% | 106,800 |
| 2012/06/15 | 81.7 | 85 | 81.7 | 83.3 | +2 | +2.5% | 73,200 |
| 2012/06/14 | 82.1 | 82.1 | 80.8 | 81.3 | -0.9 | -1.1% | 50,400 |
3101～
3150
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 | 238,200円 | +13.7% | +24.7% | 3.15% | 12.74倍 | 3.79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 | 81,000円 | -36.5% | - | 1.36% | 33.48倍 | 1.06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 | 65,300円 | +56.9% | -66.3% | 0.00% | 21.87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 | 53,400円 | -0.9% | +0.5% | 3.75% | 4.49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
