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 |
|---|---|---|---|---|---|---|---|
| 2021/03/02 | 3,290 | 3,295 | 3,160 | 3,195 | -55 | -1.7% | 406,300 |
| 2021/03/01 | 3,185 | 3,265 | 3,105 | 3,250 | +115 | +3.7% | 510,500 |
| 2021/02/26 | 3,225 | 3,230 | 3,130 | 3,135 | -160 | -4.9% | 547,300 |
| 2021/02/25 | 3,370 | 3,385 | 3,280 | 3,295 | +20 | +0.6% | 384,700 |
| 2021/02/24 | 3,375 | 3,395 | 3,270 | 3,275 | -95 | -2.8% | 397,400 |
| 2021/02/22 | 3,435 | 3,475 | 3,355 | 3,370 | +5 | +0.1% | 399,900 |
| 2021/02/19 | 3,355 | 3,390 | 3,295 | 3,365 | ±0 | ±0% | 274,000 |
| 2021/02/18 | 3,485 | 3,515 | 3,355 | 3,365 | -135 | -3.9% | 461,400 |
| 2021/02/17 | 3,465 | 3,505 | 3,465 | 3,500 | +25 | +0.7% | 321,600 |
| 2021/02/16 | 3,450 | 3,515 | 3,435 | 3,475 | +40 | +1.2% | 455,900 |
| 2021/02/15 | 3,435 | 3,440 | 3,380 | 3,435 | +25 | +0.7% | 236,900 |
| 2021/02/12 | 3,460 | 3,460 | 3,360 | 3,410 | -60 | -1.7% | 415,800 |
| 2021/02/10 | 3,340 | 3,480 | 3,340 | 3,470 | +120 | +3.6% | 501,300 |
| 2021/02/09 | 3,405 | 3,425 | 3,305 | 3,350 | -95 | -2.8% | 503,300 |
| 2021/02/08 | 3,475 | 3,540 | 3,420 | 3,445 | +40 | +1.2% | 589,700 |
| 2021/02/05 | 3,400 | 3,540 | 3,310 | 3,405 | +100 | +3% | 1,001,000 |
| 2021/02/04 | 3,325 | 3,345 | 3,260 | 3,305 | -20 | -0.6% | 426,200 |
| 2021/02/03 | 3,350 | 3,450 | 3,290 | 3,325 | +10 | +0.3% | 724,200 |
| 2021/02/02 | 3,260 | 3,315 | 3,220 | 3,315 | +45 | +1.4% | 460,500 |
| 2021/02/01 | 3,095 | 3,275 | 3,090 | 3,270 | +190 | +6.2% | 671,200 |
| 2021/01/29 | 3,200 | 3,240 | 3,080 | 3,080 | -95 | -3% | 421,700 |
| 2021/01/28 | 3,075 | 3,215 | 3,050 | 3,175 | -5 | -0.2% | 1,157,600 |
| 2021/01/27 | 3,180 | 3,210 | 3,160 | 3,180 | +40 | +1.3% | 300,700 |
| 2021/01/26 | 3,220 | 3,225 | 3,115 | 3,140 | -75 | -2.3% | 290,800 |
| 2021/01/25 | 3,235 | 3,245 | 3,190 | 3,215 | -20 | -0.6% | 422,700 |
| 2021/01/22 | 3,210 | 3,235 | 3,165 | 3,235 | -5 | -0.2% | 361,500 |
| 2021/01/21 | 3,200 | 3,255 | 3,195 | 3,240 | +60 | +1.9% | 513,700 |
| 2021/01/20 | 3,170 | 3,215 | 3,135 | 3,180 | +60 | +1.9% | 454,100 |
| 2021/01/19 | 3,070 | 3,150 | 3,070 | 3,120 | +70 | +2.3% | 354,600 |
| 2021/01/18 | 2,986 | 3,060 | 2,960 | 3,050 | +5 | +0.2% | 388,600 |
| 2021/01/15 | 3,150 | 3,175 | 3,010 | 3,045 | -75 | -2.4% | 705,700 |
| 2021/01/14 | 3,275 | 3,275 | 3,100 | 3,120 | -165 | -5% | 870,100 |
| 2021/01/13 | 3,300 | 3,355 | 3,240 | 3,285 | -30 | -0.9% | 621,800 |
| 2021/01/12 | 3,230 | 3,325 | 3,200 | 3,315 | +80 | +2.5% | 767,600 |
| 2021/01/08 | 3,170 | 3,240 | 3,165 | 3,235 | +100 | +3.2% | 753,200 |
| 2021/01/07 | 3,090 | 3,165 | 3,080 | 3,135 | +95 | +3.1% | 734,600 |
| 2021/01/06 | 2,990 | 3,065 | 2,983 | 3,040 | +57 | +1.9% | 621,900 |
| 2021/01/05 | 2,910 | 2,992 | 2,910 | 2,983 | +38 | +1.3% | 601,000 |
| 2021/01/04 | 2,999 | 3,005 | 2,845 | 2,945 | -19 | -0.6% | 619,200 |
| 2020/12/30 | 2,980 | 2,994 | 2,933 | 2,964 | -86 | -2.8% | 734,300 |
| 2020/12/29 | 2,980 | 3,050 | 2,973 | 3,050 | +93 | +3.1% | 593,800 |
| 2020/12/28 | 2,913 | 3,010 | 2,913 | 2,957 | +63 | +2.2% | 781,600 |
| 2020/12/25 | 2,900 | 2,932 | 2,874 | 2,894 | +25 | +0.9% | 420,100 |
| 2020/12/24 | 2,793 | 2,886 | 2,772 | 2,869 | +105 | +3.8% | 582,100 |
| 2020/12/23 | 2,790 | 2,809 | 2,747 | 2,764 | +16 | +0.6% | 365,700 |
| 2020/12/22 | 2,749 | 2,804 | 2,730 | 2,748 | -30 | -1.1% | 470,800 |
| 2020/12/21 | 2,760 | 2,787 | 2,731 | 2,778 | +39 | +1.4% | 329,900 |
| 2020/12/18 | 2,738 | 2,775 | 2,728 | 2,739 | +11 | +0.4% | 357,300 |
| 2020/12/17 | 2,745 | 2,760 | 2,701 | 2,728 | -29 | -1.1% | 312,200 |
| 2020/12/16 | 2,746 | 2,760 | 2,715 | 2,757 | -8 | -0.3% | 385,700 |
1051～
1100
件表示中 / 3721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 | 249,100円 | +3.4% | +5.7% | 3.21% | 7.57倍 | 0.72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 |
| フクダ電 | 685,000円 | -1.4% | -9.9% | 2.63% | 10.99倍 | 1.03倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
| カシオ | 107,500円 | +3.2% | +62.8% | 4.19% | 14.86倍 | 1.12倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
| アルバック | 499,500円 | -4.3% | -7.7% | 3.28% | 14.47倍 | 1.11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 |
| アンリツ | 173,800円 | +8.9% | +17.8% | 2.30% | 20.21倍 | 1.79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 |
市場注目の銘柄
チャート関連のコラム
