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 |
|---|---|---|---|---|---|---|---|
| 2026/02/20 | 5,177 | 5,227 | 5,041 | 5,208 | +55 | +1.1% | 1,739,800 |
| 2026/02/19 | 5,088 | 5,363 | 5,025 | 5,153 | +307 | +6.3% | 3,209,900 |
| 2026/02/18 | 4,469 | 4,846 | 4,465 | 4,846 | +401 | +9% | 1,830,500 |
| 2026/02/17 | 4,433 | 4,469 | 4,362 | 4,445 | +5 | +0.1% | 589,900 |
| 2026/02/16 | 4,473 | 4,506 | 4,426 | 4,440 | +6 | +0.1% | 435,300 |
| 2026/02/13 | 4,475 | 4,511 | 4,365 | 4,434 | -57 | -1.3% | 664,500 |
| 2026/02/12 | 4,494 | 4,539 | 4,466 | 4,491 | +14 | +0.3% | 781,500 |
| 2026/02/10 | 4,288 | 4,494 | 4,288 | 4,477 | +227 | +5.3% | 1,056,100 |
| 2026/02/09 | 4,231 | 4,260 | 4,170 | 4,250 | +109 | +2.6% | 892,700 |
| 2026/02/06 | 3,974 | 4,152 | 3,930 | 4,141 | +139 | +3.5% | 1,048,500 |
| 2026/02/05 | 3,970 | 4,089 | 3,927 | 4,002 | +160 | +4.2% | 2,351,800 |
| 2026/02/04 | 3,670 | 3,945 | 3,589 | 3,842 | +188 | +5.1% | 2,228,200 |
| 2026/02/03 | 3,629 | 3,655 | 3,600 | 3,654 | +70 | +2% | 418,700 |
| 2026/02/02 | 3,633 | 3,651 | 3,563 | 3,584 | -3 | -0.1% | 610,000 |
| 2026/01/30 | 3,554 | 3,605 | 3,544 | 3,587 | -5 | -0.1% | 585,200 |
| 2026/01/29 | 3,568 | 3,600 | 3,532 | 3,592 | +20 | +0.6% | 726,200 |
| 2026/01/28 | 3,632 | 3,650 | 3,549 | 3,572 | -100 | -2.7% | 811,500 |
| 2026/01/27 | 3,652 | 3,698 | 3,636 | 3,672 | -17 | -0.5% | 607,300 |
| 2026/01/26 | 3,700 | 3,729 | 3,653 | 3,689 | -94 | -2.5% | 848,200 |
| 2026/01/23 | 3,740 | 3,809 | 3,707 | 3,783 | +30 | +0.8% | 797,500 |
| 2026/01/22 | 3,763 | 3,785 | 3,744 | 3,753 | +29 | +0.8% | 703,900 |
| 2026/01/21 | 3,670 | 3,730 | 3,643 | 3,724 | -6 | -0.2% | 770,600 |
| 2026/01/20 | 3,852 | 3,900 | 3,726 | 3,730 | -184 | -4.7% | 1,365,800 |
| 2026/01/19 | 3,887 | 3,947 | 3,815 | 3,914 | -113 | -2.8% | 1,245,200 |
| 2026/01/16 | 3,870 | 4,053 | 3,863 | 4,027 | +165 | +4.3% | 1,365,600 |
| 2026/01/15 | 3,803 | 3,923 | 3,794 | 3,862 | +115 | +3.1% | 1,078,600 |
| 2026/01/14 | 3,862 | 3,866 | 3,747 | 3,747 | -55 | -1.4% | 901,100 |
| 2026/01/13 | 3,809 | 3,812 | 3,771 | 3,802 | +63 | +1.7% | 840,300 |
| 2026/01/09 | 3,775 | 3,777 | 3,723 | 3,739 | -41 | -1.1% | 576,400 |
| 2026/01/08 | 3,791 | 3,809 | 3,745 | 3,780 | -36 | -0.9% | 588,500 |
| 2026/01/07 | 3,792 | 3,849 | 3,787 | 3,816 | -46 | -1.2% | 623,800 |
| 2026/01/06 | 3,850 | 3,874 | 3,834 | 3,862 | +62 | +1.6% | 506,600 |
| 2026/01/05 | 3,783 | 3,835 | 3,775 | 3,800 | +50 | +1.3% | 387,700 |
| 2025/12/30 | 3,751 | 3,776 | 3,725 | 3,750 | -47 | -1.2% | 345,600 |
| 2025/12/29 | 3,760 | 3,805 | 3,760 | 3,797 | +50 | +1.3% | 323,100 |
| 2025/12/26 | 3,833 | 3,866 | 3,745 | 3,747 | -59 | -1.6% | 420,800 |
| 2025/12/25 | 3,789 | 3,835 | 3,760 | 3,806 | +27 | +0.7% | 366,800 |
| 2025/12/24 | 3,773 | 3,784 | 3,754 | 3,779 | +14 | +0.4% | 381,100 |
| 2025/12/23 | 3,756 | 3,782 | 3,710 | 3,765 | -40 | -1.1% | 644,100 |
| 2025/12/22 | 3,759 | 3,827 | 3,737 | 3,805 | +95 | +2.6% | 571,500 |
| 2025/12/19 | 3,660 | 3,729 | 3,656 | 3,710 | +13 | +0.4% | 818,300 |
| 2025/12/18 | 3,729 | 3,738 | 3,667 | 3,697 | -67 | -1.8% | 423,300 |
| 2025/12/17 | 3,796 | 3,804 | 3,712 | 3,764 | +10 | +0.3% | 508,000 |
| 2025/12/16 | 3,760 | 3,794 | 3,735 | 3,754 | +7 | +0.2% | 479,800 |
| 2025/12/15 | 3,762 | 3,803 | 3,702 | 3,747 | -51 | -1.3% | 553,600 |
| 2025/12/12 | 3,818 | 3,908 | 3,743 | 3,798 | +28 | +0.7% | 1,156,600 |
| 2025/12/11 | 3,838 | 3,838 | 3,768 | 3,770 | -48 | -1.3% | 463,200 |
| 2025/12/10 | 3,874 | 3,887 | 3,794 | 3,818 | +14 | +0.4% | 617,200 |
| 2025/12/09 | 3,823 | 3,862 | 3,804 | 3,804 | -38 | -1% | 481,800 |
| 2025/12/08 | 3,775 | 3,842 | 3,690 | 3,842 | +36 | +0.9% | 1,283,400 |
101～
150
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
