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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 522 | 525 | 517 | 522 | -5 | -0.9% | 2,572,000 |
| 2018/09/05 | 529 | 530 | 518 | 527 | -1 | -0.2% | 2,093,000 |
| 2018/09/04 | 533 | 537 | 525 | 528 | -2 | -0.4% | 2,249,000 |
| 2018/09/03 | 539 | 541 | 530 | 530 | -18 | -3.3% | 1,977,000 |
| 2018/08/31 | 536 | 555 | 534 | 548 | +9 | +1.7% | 3,648,000 |
| 2018/08/30 | 538 | 543 | 536 | 539 | +5 | +0.9% | 2,116,000 |
| 2018/08/29 | 521 | 535 | 521 | 534 | +15 | +2.9% | 2,493,000 |
| 2018/08/28 | 524 | 528 | 519 | 519 | +1 | +0.2% | 1,236,000 |
| 2018/08/27 | 511 | 521 | 510 | 518 | +11 | +2.2% | 1,687,000 |
| 2018/08/24 | 505 | 507 | 502 | 507 | +4 | +0.8% | 899,000 |
| 2018/08/23 | 503 | 504 | 499 | 503 | +1 | +0.2% | 948,000 |
| 2018/08/22 | 500 | 505 | 498 | 502 | +4 | +0.8% | 887,000 |
| 2018/08/21 | 494 | 499 | 492 | 498 | -1 | -0.2% | 1,413,000 |
| 2018/08/20 | 500 | 503 | 497 | 499 | -4 | -0.8% | 1,196,000 |
| 2018/08/17 | 503 | 506 | 501 | 503 | +2 | +0.4% | 1,253,000 |
| 2018/08/16 | 493 | 503 | 489 | 501 | +3 | +0.6% | 1,413,000 |
| 2018/08/15 | 504 | 504 | 491 | 498 | -6 | -1.2% | 1,672,000 |
| 2018/08/14 | 491 | 505 | 490 | 504 | +18 | +3.7% | 2,109,000 |
| 2018/08/13 | 498 | 500 | 484 | 486 | -16 | -3.2% | 2,088,000 |
| 2018/08/10 | 510 | 510 | 492 | 502 | -31 | -5.8% | 5,410,000 |
| 2018/08/09 | 532 | 538 | 531 | 533 | ±0 | ±0% | 1,833,000 |
| 2018/08/08 | 530 | 535 | 529 | 533 | +2 | +0.4% | 1,197,000 |
| 2018/08/07 | 524 | 532 | 521 | 531 | +5 | +1% | 867,000 |
| 2018/08/06 | 530 | 530 | 524 | 526 | -7 | -1.3% | 1,224,000 |
| 2018/08/03 | 534 | 534 | 529 | 533 | +3 | +0.6% | 1,227,000 |
| 2018/08/02 | 530 | 532 | 527 | 530 | ±0 | ±0% | 1,410,000 |
| 2018/08/01 | 520 | 530 | 519 | 530 | +9 | +1.7% | 1,861,000 |
| 2018/07/31 | 522 | 526 | 521 | 521 | -4 | -0.8% | 2,066,000 |
| 2018/07/30 | 515 | 526 | 515 | 525 | +10 | +1.9% | 1,731,000 |
| 2018/07/27 | 517 | 517 | 512 | 515 | +2 | +0.4% | 997,000 |
| 2018/07/26 | 513 | 515 | 510 | 513 | +5 | +1% | 952,000 |
| 2018/07/25 | 508 | 512 | 507 | 508 | +1 | +0.2% | 972,000 |
| 2018/07/24 | 504 | 508 | 504 | 507 | +7 | +1.4% | 848,000 |
| 2018/07/23 | 500 | 504 | 499 | 500 | -2 | -0.4% | 954,000 |
| 2018/07/20 | 506 | 509 | 501 | 502 | -3 | -0.6% | 1,087,000 |
| 2018/07/19 | 510 | 517 | 504 | 505 | -1 | -0.2% | 1,668,000 |
| 2018/07/18 | 508 | 511 | 506 | 506 | +3 | +0.6% | 960,000 |
| 2018/07/17 | 497 | 507 | 497 | 503 | +5 | +1% | 1,422,000 |
| 2018/07/13 | 492 | 501 | 492 | 498 | +3 | +0.6% | 1,767,000 |
| 2018/07/12 | 495 | 497 | 492 | 495 | +4 | +0.8% | 1,300,000 |
| 2018/07/11 | 493 | 495 | 490 | 491 | -12 | -2.4% | 1,708,000 |
| 2018/07/10 | 500 | 507 | 497 | 503 | +8 | +1.6% | 1,418,000 |
| 2018/07/09 | 493 | 498 | 492 | 495 | +3 | +0.6% | 821,000 |
| 2018/07/06 | 491 | 495 | 489 | 492 | +4 | +0.8% | 1,666,000 |
| 2018/07/05 | 489 | 493 | 486 | 488 | -9 | -1.8% | 2,321,000 |
| 2018/07/04 | 494 | 499 | 493 | 497 | -2 | -0.4% | 1,188,000 |
| 2018/07/03 | 498 | 500 | 493 | 499 | -1 | -0.2% | 2,104,000 |
| 2018/07/02 | 505 | 514 | 499 | 500 | -5 | -1% | 1,987,000 |
| 2018/06/29 | 497 | 506 | 493 | 505 | +10 | +2% | 1,750,000 |
| 2018/06/28 | 491 | 498 | 490 | 495 | +1 | +0.2% | 1,406,000 |
1651～
1700
件表示中 / 3722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 | 252,500円 | +3.4% | +5.7% | 3.17% | 7.67倍 | 0.73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 |
| カシオ | 108,100円 | +3.2% | +62.8% | 4.16% | 14.94倍 | 1.13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 |
| フクダ電 | 678,000円 | -1.4% | -9.9% | 2.65% | 10.92倍 | 1.02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 |
| アルバック | 512,300円 | -4.3% | -7.7% | 3.20% | 14.84倍 | 1.14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 | 179,200円 | +8.9% | +17.8% | 2.23% | 20.84倍 | 1.84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
