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 |
|---|---|---|---|---|---|---|---|
| 2010/10/26 | 77.7 | 77.7 | 77.4 | 77.4 | ±0 | ±0% | 9,600 |
| 2010/10/25 | 77.6 | 77.6 | 77.4 | 77.4 | -0.3 | -0.4% | 10,800 |
| 2010/10/22 | 76.7 | 77.7 | 76.7 | 77.7 | +1 | +1.3% | 25,200 |
| 2010/10/21 | 76.7 | 76.7 | 76.7 | 76.7 | ±0 | ±0% | 3,600 |
| 2010/10/20 | 76.3 | 76.7 | 76.3 | 76.7 | +0.4 | +0.5% | 3,600 |
| 2010/10/19 | 76 | 76.3 | 75.9 | 76.3 | +0.4 | +0.5% | 16,800 |
| 2010/10/18 | 76.3 | 76.3 | 75.9 | 75.9 | -0.4 | -0.5% | 22,800 |
| 2010/10/15 | 77.3 | 77.3 | 76.3 | 76.3 | -1.4 | -1.8% | 16,800 |
| 2010/10/14 | 77.7 | 77.8 | 77.7 | 77.7 | ±0 | ±0% | 18,000 |
| 2010/10/13 | 77.7 | 77.7 | 77.7 | 77.7 | ±0 | ±0% | 9,600 |
| 2010/10/12 | 77.7 | 77.7 | 77.7 | 77.7 | ±0 | ±0% | 14,400 |
| 2010/10/08 | 77.7 | 77.7 | 77.7 | 77.7 | +0.2 | +0.3% | 20,400 |
| 2010/10/07 | 80 | 80 | 77.5 | 77.5 | -2.5 | -3.1% | 15,600 |
| 2010/10/06 | 80 | 80 | 80 | 80 | ±0 | ±0% | 12,000 |
| 2010/10/05 | 80 | 80 | 80 | 80 | ±0 | ±0% | 12,000 |
| 2010/10/04 | 80 | 80 | 80 | 80 | +0.4 | +0.5% | 16,800 |
| 2010/10/01 | 79.6 | 79.6 | 79.6 | 79.6 | ±0 | ±0% | 9,600 |
| 2010/09/30 | 79.6 | 80 | 79.6 | 79.6 | ±0 | ±0% | 7,200 |
| 2010/09/29 | 79.6 | 79.6 | 79.6 | 79.6 | +0.4 | +0.5% | 3,600 |
| 2010/09/28 | 79.2 | 79.2 | 79.2 | 79.2 | ±0 | ±0% | 2,400 |
| 2010/09/27 | 77.2 | 79.2 | 77.2 | 79.2 | +2.1 | +2.7% | 8,400 |
| 2010/09/24 | 77.2 | 77.2 | 76.8 | 77.1 | -3.1 | -3.9% | 21,600 |
| 2010/09/22 | 83.3 | 83.3 | 79.2 | 80.2 | -1.5 | -1.8% | 32,400 |
| 2010/09/21 | 81.7 | 81.7 | 81.7 | 81.7 | - | - | 16,800 |
| 2010/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/16 | 80.2 | 82 | 80.2 | 81.7 | +1.7 | +2.1% | 22,800 |
| 2010/09/15 | 83.6 | 88.3 | 80 | 80 | -3.6 | -4.3% | 34,800 |
| 2010/09/14 | 82.9 | 83.6 | 82.9 | 83.6 | +0.7 | +0.8% | 15,600 |
| 2010/09/13 | 82.9 | 82.9 | 82.9 | 82.9 | ±0 | ±0% | 15,600 |
| 2010/09/10 | 81.5 | 82.9 | 81.5 | 82.9 | +1.5 | +1.8% | 15,600 |
| 2010/09/09 | 81.2 | 81.4 | 81.2 | 81.4 | +0.2 | +0.2% | 9,600 |
| 2010/09/08 | 81.2 | 81.2 | 81.2 | 81.2 | ±0 | ±0% | 16,800 |
| 2010/09/07 | 81.2 | 81.4 | 81.2 | 81.2 | +1.2 | +1.5% | 25,200 |
| 2010/09/06 | 81.4 | 81.4 | 78.9 | 80 | +2.3 | +3% | 18,000 |
| 2010/09/03 | 79.2 | 79.2 | 77.7 | 77.7 | - | - | 24,000 |
| 2010/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/01 | 72.5 | 72.5 | 72.5 | 72.5 | ±0 | ±0% | 1,200 |
| 2010/08/31 | 73.3 | 73.3 | 72.5 | 72.5 | -0.8 | -1.1% | 31,200 |
| 2010/08/30 | 72.9 | 73.3 | 72.9 | 73.3 | +4.1 | +5.9% | 3,600 |
| 2010/08/27 | 68.5 | 69.2 | 68.5 | 69.2 | +0.7 | +1% | 6,000 |
| 2010/08/26 | 68.4 | 68.8 | 68.3 | 68.5 | +0.2 | +0.3% | 36,000 |
| 2010/08/25 | 68.8 | 68.8 | 67.7 | 68.3 | -5.5 | -7.5% | 13,200 |
| 2010/08/24 | 75 | 75 | 71.7 | 73.8 | ±0 | ±0% | 37,200 |
| 2010/08/23 | 75 | 75 | 73.8 | 73.8 | -3.7 | -4.8% | 14,400 |
| 2010/08/20 | 77.9 | 77.9 | 77.5 | 77.5 | -0.4 | -0.5% | 7,200 |
| 2010/08/19 | 80 | 80 | 77.9 | 77.9 | -0.4 | -0.5% | 14,400 |
| 2010/08/18 | 79.2 | 79.2 | 78.3 | 78.3 | +1.6 | +2.1% | 39,600 |
| 2010/08/17 | 76.7 | 76.7 | 75.9 | 76.7 | ±0 | ±0% | 22,800 |
| 2010/08/16 | 78.3 | 78.3 | 76.7 | 76.7 | +0.9 | +1.2% | 25,200 |
| 2010/08/13 | 75.8 | 75.8 | 75.8 | 75.8 | ±0 | ±0% | 4,800 |
3551～
3600
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
