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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 2,743.5 | 2,782 | 2,728.5 | 2,745 | +14.5 | +0.5% | 1,485,400 |
| 2024/10/29 | 2,730.5 | 2,745 | 2,708.5 | 2,730.5 | -5 | -0.2% | 405,200 |
| 2024/10/28 | 2,650 | 2,745 | 2,645 | 2,735.5 | +78.5 | +3% | 411,600 |
| 2024/10/25 | 2,662 | 2,680 | 2,652 | 2,657 | +6 | +0.2% | 407,400 |
| 2024/10/24 | 2,661.5 | 2,689.5 | 2,638 | 2,651 | -35.5 | -1.3% | 377,600 |
| 2024/10/23 | 2,681.5 | 2,729.5 | 2,671 | 2,686.5 | +6.5 | +0.2% | 363,400 |
| 2024/10/22 | 2,750.5 | 2,753 | 2,667 | 2,680 | -81 | -2.9% | 567,500 |
| 2024/10/21 | 2,776.5 | 2,799 | 2,759 | 2,761 | -2.5 | -0.1% | 253,000 |
| 2024/10/18 | 2,763.5 | 2,801.5 | 2,750.5 | 2,763.5 | +22.5 | +0.8% | 362,500 |
| 2024/10/17 | 2,802.5 | 2,807.5 | 2,741 | 2,741 | -45.5 | -1.6% | 459,400 |
| 2024/10/16 | 2,804.5 | 2,871.5 | 2,783 | 2,786.5 | -46 | -1.6% | 446,000 |
| 2024/10/15 | 2,830 | 2,844.5 | 2,795 | 2,832.5 | +14 | +0.5% | 411,400 |
| 2024/10/11 | 2,855 | 2,860 | 2,814 | 2,818.5 | -20 | -0.7% | 355,100 |
| 2024/10/10 | 2,860 | 2,867.5 | 2,834 | 2,838.5 | +2 | +0.1% | 339,900 |
| 2024/10/09 | 2,893 | 2,893 | 2,820 | 2,836.5 | -13.5 | -0.5% | 485,400 |
| 2024/10/08 | 2,876 | 2,886 | 2,838 | 2,850 | -64.5 | -2.2% | 398,500 |
| 2024/10/07 | 2,950 | 2,952.5 | 2,901.5 | 2,914.5 | +25 | +0.9% | 436,000 |
| 2024/10/04 | 2,878 | 2,898 | 2,863.5 | 2,889.5 | +37 | +1.3% | 544,900 |
| 2024/10/03 | 2,957.5 | 2,975 | 2,852.5 | 2,852.5 | -16.5 | -0.6% | 670,000 |
| 2024/10/02 | 2,876 | 2,944.5 | 2,863.5 | 2,869 | -48 | -1.6% | 420,600 |
| 2024/10/01 | 2,890 | 2,925.5 | 2,882.5 | 2,917 | +69.5 | +2.4% | 472,900 |
| 2024/09/30 | 2,834 | 2,895 | 2,825 | 2,847.5 | -156.5 | -5.2% | 900,300 |
| 2024/09/27 | 2,945 | 3,017 | 2,920 | 3,004 | +60.5 | +2.1% | 619,600 |
| 2024/09/26 | 2,970 | 2,983 | 2,931 | 2,943.5 | +4 | +0.1% | 811,900 |
| 2024/09/25 | 2,944.5 | 2,966 | 2,902 | 2,939.5 | -55 | -1.8% | 654,200 |
| 2024/09/24 | 3,037 | 3,051 | 2,994.5 | 2,994.5 | -1 | ±0% | 426,800 |
| 2024/09/20 | 3,019 | 3,037 | 2,983 | 2,995.5 | +18 | +0.6% | 474,100 |
| 2024/09/19 | 2,974 | 3,011 | 2,968.5 | 2,977.5 | +47.5 | +1.6% | 597,900 |
| 2024/09/18 | 2,910 | 2,930 | 2,894 | 2,930 | +49 | +1.7% | 363,700 |
| 2024/09/17 | 2,903.5 | 2,919.5 | 2,842 | 2,881 | -19 | -0.7% | 386,900 |
| 2024/09/13 | 2,910 | 2,940.5 | 2,894.5 | 2,900 | -26 | -0.9% | 652,200 |
| 2024/09/12 | 2,918 | 2,952 | 2,904 | 2,926 | +99 | +3.5% | 1,038,300 |
| 2024/09/11 | 2,866.5 | 2,887 | 2,817.5 | 2,827 | -59.5 | -2.1% | 580,100 |
| 2024/09/10 | 2,860 | 2,897 | 2,843.5 | 2,886.5 | +26.5 | +0.9% | 378,500 |
| 2024/09/09 | 2,775.5 | 2,900 | 2,767.5 | 2,860 | -14.5 | -0.5% | 728,200 |
| 2024/09/06 | 2,899 | 2,911.5 | 2,848 | 2,874.5 | +4.5 | +0.2% | 728,200 |
| 2024/09/05 | 2,770 | 2,895 | 2,762.5 | 2,870 | +113 | +4.1% | 1,086,300 |
| 2024/09/04 | 2,766.5 | 2,801 | 2,728.5 | 2,757 | -109.5 | -3.8% | 754,700 |
| 2024/09/03 | 2,847 | 2,877 | 2,826 | 2,866.5 | +36.5 | +1.3% | 588,800 |
| 2024/09/02 | 2,820 | 2,830 | 2,795 | 2,830 | +79.5 | +2.9% | 741,800 |
| 2024/08/30 | 2,750 | 2,760 | 2,726 | 2,750.5 | +22.5 | +0.8% | 488,100 |
| 2024/08/29 | 2,729.5 | 2,742 | 2,708 | 2,728 | -30.5 | -1.1% | 368,500 |
| 2024/08/28 | 2,755 | 2,759.5 | 2,717 | 2,758.5 | +5.5 | +0.2% | 425,500 |
| 2024/08/27 | 2,750 | 2,760.5 | 2,713 | 2,753 | +25.5 | +0.9% | 364,800 |
| 2024/08/26 | 2,750 | 2,774 | 2,718.5 | 2,727.5 | -57 | -2% | 452,300 |
| 2024/08/23 | 2,750 | 2,785 | 2,720.5 | 2,784.5 | +53.5 | +2% | 619,800 |
| 2024/08/22 | 2,720 | 2,755 | 2,715 | 2,731 | +6.5 | +0.2% | 743,900 |
| 2024/08/21 | 2,693 | 2,737.5 | 2,686 | 2,724.5 | -1.5 | -0.1% | 500,900 |
| 2024/08/20 | 2,709 | 2,761 | 2,691 | 2,726 | +75 | +2.8% | 859,700 |
| 2024/08/19 | 2,615 | 2,712 | 2,587.5 | 2,651 | +63.5 | +2.5% | 1,392,200 |
151～
200
件表示中 / 3720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 | 247,400円 | +3.4% | +5.7% | 3.23% | 7.52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 | 683,000円 | -1.4% | -9.9% | 2.64% | 10.95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 | 107,300円 | +3.2% | +62.8% | 4.19% | 14.83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 | 495,200円 | -4.3% | -7.7% | 3.31% | 14.34倍 | 1.10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 | 171,200円 | +8.9% | +17.8% | 2.34% | 19.91倍 | 1.76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
