ジーエス・ユアサ コーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/07/21 | 5,800 | 5,820 | 5,638 | 5,724 | +152 | +2.7% | 865,600 |
| 2026/07/17 | 5,800 | 5,855 | 5,388 | 5,572 | -330 | -5.6% | 923,800 |
| 2026/07/16 | 6,056 | 6,129 | 5,827 | 5,902 | -178 | -2.9% | 955,300 |
| 2026/07/15 | 5,995 | 6,126 | 5,877 | 6,080 | +114 | +1.9% | 798,600 |
| 2026/07/14 | 5,980 | 6,008 | 5,836 | 5,966 | -49 | -0.8% | 824,700 |
| 2026/07/13 | 6,258 | 6,324 | 5,944 | 6,015 | -163 | -2.6% | 756,300 |
| 2026/07/10 | 6,286 | 6,362 | 6,152 | 6,178 | -15 | -0.2% | 551,800 |
| 2026/07/09 | 6,227 | 6,251 | 6,113 | 6,193 | +19 | +0.3% | 689,600 |
| 2026/07/08 | 6,300 | 6,392 | 6,156 | 6,174 | -301 | -4.6% | 846,000 |
| 2026/07/07 | 6,636 | 6,652 | 6,396 | 6,475 | -181 | -2.7% | 693,900 |
| 2026/07/06 | 6,770 | 6,825 | 6,468 | 6,656 | -81 | -1.2% | 728,200 |
| 2026/07/03 | 6,520 | 6,798 | 6,446 | 6,737 | +135 | +2% | 587,000 |
| 2026/07/02 | 6,640 | 6,794 | 6,500 | 6,602 | -65 | -1% | 742,000 |
| 2026/07/01 | 6,562 | 6,788 | 6,547 | 6,667 | +201 | +3.1% | 762,300 |
| 2026/06/30 | 6,700 | 6,711 | 6,451 | 6,466 | -234 | -3.5% | 1,157,700 |
| 2026/06/29 | 6,736 | 6,774 | 6,535 | 6,700 | -66 | -1% | 832,800 |
| 2026/06/26 | 7,122 | 7,125 | 6,683 | 6,766 | -363 | -5.1% | 938,200 |
| 2026/06/25 | 7,447 | 7,447 | 7,034 | 7,129 | -64 | -0.9% | 715,600 |
| 2026/06/24 | 7,088 | 7,267 | 7,021 | 7,193 | +105 | +1.5% | 699,700 |
| 2026/06/23 | 7,550 | 7,603 | 7,087 | 7,088 | -429 | -5.7% | 669,600 |
| 2026/06/22 | 7,696 | 7,899 | 7,452 | 7,517 | +501 | +7.1% | 1,647,300 |
| 2026/06/19 | 6,786 | 7,108 | 6,665 | 7,016 | +299 | +4.5% | 1,210,900 |
| 2026/06/18 | 6,660 | 6,786 | 6,630 | 6,717 | -1 | ±0% | 619,300 |
| 2026/06/17 | 6,668 | 6,880 | 6,580 | 6,718 | +150 | +2.3% | 766,500 |
| 2026/06/16 | 6,319 | 6,750 | 6,265 | 6,568 | +250 | +4% | 802,200 |
| 2026/06/15 | 6,380 | 6,432 | 6,196 | 6,318 | +121 | +2% | 784,500 |
| 2026/06/12 | 6,397 | 6,536 | 6,197 | 6,197 | -100 | -1.6% | 891,800 |
| 2026/06/11 | 6,112 | 6,357 | 5,971 | 6,297 | -115 | -1.8% | 733,900 |
| 2026/06/10 | 6,769 | 6,819 | 6,369 | 6,412 | -430 | -6.3% | 979,000 |
| 2026/06/09 | 6,721 | 6,885 | 6,608 | 6,842 | +188 | +2.8% | 894,800 |
| 2026/06/08 | 6,933 | 6,940 | 6,595 | 6,654 | -626 | -8.6% | 1,202,100 |
| 2026/06/05 | 7,113 | 7,466 | 7,080 | 7,280 | +95 | +1.3% | 981,600 |
| 2026/06/04 | 7,500 | 7,600 | 7,143 | 7,185 | -310 | -4.1% | 1,541,300 |
| 2026/06/03 | 7,202 | 7,542 | 7,031 | 7,495 | +634 | +9.2% | 1,825,100 |
| 2026/06/02 | 7,000 | 7,070 | 6,618 | 6,861 | +452 | +7.1% | 1,817,000 |
| 2026/06/01 | 6,472 | 6,497 | 6,334 | 6,409 | -151 | -2.3% | 655,900 |
| 2026/05/29 | 6,700 | 6,790 | 6,470 | 6,560 | +122 | +1.9% | 977,000 |
| 2026/05/28 | 6,284 | 6,471 | 6,284 | 6,438 | +140 | +2.2% | 733,700 |
| 2026/05/27 | 6,348 | 6,524 | 6,298 | 6,298 | +124 | +2% | 736,500 |
| 2026/05/26 | 6,297 | 6,319 | 6,167 | 6,174 | -146 | -2.3% | 427,600 |
| 2026/05/25 | 6,300 | 6,373 | 6,268 | 6,320 | +172 | +2.8% | 506,600 |
| 2026/05/22 | 6,030 | 6,244 | 6,017 | 6,148 | +110 | +1.8% | 738,900 |
| 2026/05/21 | 6,160 | 6,184 | 5,956 | 6,038 | -80 | -1.3% | 759,500 |
| 2026/05/20 | 6,236 | 6,336 | 6,044 | 6,118 | -218 | -3.4% | 800,700 |
| 2026/05/19 | 6,319 | 6,420 | 6,154 | 6,336 | +51 | +0.8% | 787,000 |
| 2026/05/18 | 6,365 | 6,432 | 6,180 | 6,285 | -165 | -2.6% | 880,500 |
| 2026/05/15 | 6,368 | 6,712 | 6,251 | 6,450 | +164 | +2.6% | 1,301,000 |
| 2026/05/14 | 6,439 | 6,515 | 6,130 | 6,286 | -53 | -0.8% | 1,883,500 |
| 2026/05/13 | 6,604 | 6,948 | 6,130 | 6,339 | -371 | -5.5% | 2,288,300 |
| 2026/05/12 | 6,665 | 6,841 | 6,605 | 6,710 | +145 | +2.2% | 1,017,100 |
1～
50
件表示中 / 3988件
類似銘柄と比較する
現在ご覧いただいている「ＧＳユアサ」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 |
|---|---|---|---|---|---|---|---|---|
| ＧＳユアサ | 572,400円 | +8.4% | -3.8% | 1.71% | 15.95倍 | 1.45倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界２位。リチウムイオン電池の育成注力 |
| メイコー | 2,353,000円 | +33.0% | +32.1% | 0.68% | 22.63倍 | 4.68倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
| マイクロニクス | 1,497,000円 | +28.3% | +40.4% | 0.84% | 32.24倍 | 8.79倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
| アンリツ | 382,600円 | +19.2% | +23.9% | 1.31% | 32.65倍 | 3.69倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
| アルバック | 980,000円 | +3.5% | -33.6% | 1.55% | 26.05倍 | 2.13倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
市場注目の銘柄
チャート関連のコラム
