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 |
|---|---|---|---|---|---|---|---|
| 2009/12/22 | 101.7 | 103.3 | 101.7 | 103.3 | +0.8 | +0.8% | 40,800 |
| 2009/12/21 | 101.7 | 102.5 | 101.7 | 102.5 | +1.5 | +1.5% | 8,400 |
| 2009/12/18 | 99.3 | 101 | 99.3 | 101 | -1.5 | -1.5% | 24,000 |
| 2009/12/17 | 106.7 | 106.7 | 101.6 | 102.5 | -2.5 | -2.4% | 32,400 |
| 2009/12/16 | 107.9 | 109.8 | 101.7 | 105 | +0.8 | +0.8% | 116,400 |
| 2009/12/15 | 100 | 105.8 | 100 | 104.2 | +5.4 | +5.5% | 204,000 |
| 2009/12/14 | 95.3 | 98.8 | 95.3 | 98.8 | +5.5 | +5.9% | 62,400 |
| 2009/12/11 | 91.7 | 93.3 | 90 | 93.3 | +1.6 | +1.7% | 39,600 |
| 2009/12/10 | 94.3 | 94.3 | 91.7 | 91.7 | +0.4 | +0.4% | 28,800 |
| 2009/12/09 | 88 | 91.3 | 88 | 91.3 | -2 | -2.1% | 38,400 |
| 2009/12/08 | 94.3 | 95.8 | 93.3 | 93.3 | -1 | -1.1% | 14,400 |
| 2009/12/07 | 100 | 100 | 94.3 | 94.3 | +1.4 | +1.5% | 16,800 |
| 2009/12/04 | 97.5 | 97.5 | 91.7 | 92.9 | -6.3 | -6.4% | 13,200 |
| 2009/12/03 | 87.6 | 100 | 87.6 | 99.2 | +11.9 | +13.6% | 128,400 |
| 2009/12/02 | 84.3 | 87.3 | 84.3 | 87.3 | +3 | +3.6% | 16,800 |
| 2009/12/01 | 84.2 | 84.3 | 84.2 | 84.3 | +0.1 | +0.1% | 18,000 |
| 2009/11/30 | 84.2 | 84.3 | 81.8 | 84.2 | ±0 | ±0% | 39,600 |
| 2009/11/27 | 84.2 | 85.4 | 84.2 | 84.2 | ±0 | ±0% | 58,800 |
| 2009/11/26 | 83 | 85.8 | 83 | 84.2 | +1.4 | +1.7% | 30,000 |
| 2009/11/25 | 80.8 | 82.8 | 80.8 | 82.8 | +2.4 | +3% | 13,200 |
| 2009/11/24 | 82.1 | 83.3 | 79.6 | 80.4 | +1.6 | +2% | 102,000 |
| 2009/11/20 | 75.1 | 78.8 | 75.1 | 78.8 | +3.8 | +5.1% | 19,200 |
| 2009/11/19 | 75 | 75.8 | 75 | 75 | ±0 | ±0% | 48,000 |
| 2009/11/18 | 78.8 | 78.8 | 75 | 75 | -4.2 | -5.3% | 82,800 |
| 2009/11/17 | 82.7 | 83.3 | 79.2 | 79.2 | -5 | -5.9% | 146,400 |
| 2009/11/16 | 86.3 | 86.3 | 84.2 | 84.2 | -2.3 | -2.7% | 34,800 |
| 2009/11/13 | 91.4 | 91.4 | 86.5 | 86.5 | -4.3 | -4.7% | 28,800 |
| 2009/11/12 | 88.3 | 90.8 | 86.3 | 90.8 | +0.8 | +0.9% | 28,800 |
| 2009/11/11 | 91.8 | 91.8 | 90 | 90 | -1.8 | -2% | 39,600 |
| 2009/11/10 | 93 | 96.3 | 91.8 | 91.8 | -3.9 | -4.1% | 86,400 |
| 2009/11/09 | 98.3 | 99.2 | 95.7 | 95.7 | -3.5 | -3.5% | 86,400 |
| 2009/11/06 | 101 | 101.7 | 99.2 | 99.2 | -2.5 | -2.5% | 39,600 |
| 2009/11/05 | 103.3 | 103.3 | 101 | 101.7 | -1.6 | -1.5% | 14,400 |
| 2009/11/04 | 103.3 | 103.3 | 102.1 | 103.3 | ±0 | ±0% | 15,600 |
| 2009/11/02 | 103.3 | 104.2 | 102.1 | 103.3 | +1.5 | +1.5% | 97,200 |
| 2009/10/30 | 102.5 | 102.5 | 100.2 | 101.8 | +2.2 | +2.2% | 15,600 |
| 2009/10/29 | 101.1 | 101.1 | 99.6 | 99.6 | -2.1 | -2.1% | 10,800 |
| 2009/10/28 | 101.1 | 102.8 | 101.1 | 101.7 | ±0 | ±0% | 10,800 |
| 2009/10/27 | 103.9 | 103.9 | 101.7 | 101.7 | -0.8 | -0.8% | 10,800 |
| 2009/10/26 | 103 | 104.7 | 102.5 | 102.5 | -0.5 | -0.5% | 42,000 |
| 2009/10/23 | 102.5 | 104.8 | 101.3 | 103 | -1.1 | -1.1% | 16,800 |
| 2009/10/22 | 104.2 | 104.2 | 102.3 | 104.1 | +1.3 | +1.3% | 24,000 |
| 2009/10/21 | 104.8 | 105 | 102.2 | 102.8 | -1.8 | -1.7% | 39,600 |
| 2009/10/20 | 101.3 | 104.6 | 101.3 | 104.6 | +2.9 | +2.9% | 15,600 |
| 2009/10/19 | 100 | 108.3 | 100 | 101.7 | +2.7 | +2.7% | 64,800 |
| 2009/10/16 | 101.8 | 101.8 | 99 | 99 | -3.1 | -3% | 27,600 |
| 2009/10/15 | 101.7 | 103.3 | 101.7 | 102.1 | +0.4 | +0.4% | 3,600 |
| 2009/10/14 | 103.3 | 103.3 | 101.7 | 101.7 | -0.6 | -0.6% | 7,200 |
| 2009/10/13 | 106.7 | 106.7 | 102.3 | 102.3 | +0.5 | +0.5% | 8,400 |
| 2009/10/09 | 103.8 | 103.8 | 100 | 101.8 | -1.1 | -1.1% | 18,000 |
3851～
3900
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
