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 |
|---|---|---|---|---|---|---|---|
| 2010/09/24 | 594 | 603 | 586 | 593 | -11 | -1.8% | 11,093,000 |
| 2010/09/22 | 605 | 608 | 597 | 604 | -7 | -1.1% | 8,849,000 |
| 2010/09/21 | 621 | 621 | 606 | 611 | -8 | -1.3% | 12,004,000 |
| 2010/09/17 | 619 | 625 | 616 | 619 | +20 | +3.3% | 27,203,000 |
| 2010/09/16 | 605 | 606 | 595 | 599 | -3 | -0.5% | 9,061,000 |
| 2010/09/15 | 588 | 608 | 586 | 602 | +11 | +1.9% | 21,100,000 |
| 2010/09/14 | 603 | 606 | 588 | 591 | -7 | -1.2% | 17,701,000 |
| 2010/09/13 | 579 | 600 | 577 | 598 | +29 | +5.1% | 25,255,000 |
| 2010/09/10 | 571 | 576 | 564 | 569 | -1 | -0.2% | 14,335,000 |
| 2010/09/09 | 565 | 577 | 565 | 570 | +7 | +1.2% | 17,241,000 |
| 2010/09/08 | 553 | 563 | 551 | 563 | +1 | +0.2% | 13,487,000 |
| 2010/09/07 | 565 | 569 | 558 | 562 | -10 | -1.7% | 14,197,000 |
| 2010/09/06 | 567 | 575 | 566 | 572 | +9 | +1.6% | 15,760,000 |
| 2010/09/03 | 558 | 567 | 553 | 563 | +4 | +0.7% | 22,782,000 |
| 2010/09/02 | 546 | 560 | 546 | 559 | +30 | +5.7% | 31,640,000 |
| 2010/09/01 | 533 | 538 | 523 | 529 | +34 | +6.9% | 30,262,000 |
| 2010/08/31 | 502 | 505 | 494 | 495 | -14 | -2.8% | 5,336,000 |
| 2010/08/30 | 518 | 519 | 508 | 509 | +4 | +0.8% | 4,430,000 |
| 2010/08/27 | 490 | 507 | 485 | 505 | +13 | +2.6% | 7,641,000 |
| 2010/08/26 | 501 | 501 | 486 | 492 | -3 | -0.6% | 4,529,000 |
| 2010/08/25 | 492 | 502 | 490 | 495 | -7 | -1.4% | 6,217,000 |
| 2010/08/24 | 503 | 508 | 499 | 502 | -13 | -2.5% | 5,375,000 |
| 2010/08/23 | 518 | 520 | 512 | 515 | -10 | -1.9% | 4,493,000 |
| 2010/08/20 | 531 | 535 | 525 | 525 | -14 | -2.6% | 3,506,000 |
| 2010/08/19 | 526 | 540 | 526 | 539 | +14 | +2.7% | 4,829,000 |
| 2010/08/18 | 524 | 528 | 518 | 525 | +4 | +0.8% | 6,307,000 |
| 2010/08/17 | 515 | 522 | 510 | 521 | +1 | +0.2% | 5,188,000 |
| 2010/08/16 | 522 | 524 | 513 | 520 | -11 | -2.1% | 4,841,000 |
| 2010/08/13 | 533 | 537 | 525 | 531 | -2 | -0.4% | 4,018,000 |
| 2010/08/12 | 526 | 533 | 520 | 533 | -3 | -0.6% | 5,924,000 |
| 2010/08/11 | 548 | 553 | 535 | 536 | -21 | -3.8% | 7,394,000 |
| 2010/08/10 | 550 | 564 | 550 | 557 | +16 | +3% | 14,393,000 |
| 2010/08/09 | 542 | 547 | 540 | 541 | -11 | -2% | 4,010,000 |
| 2010/08/06 | 542 | 552 | 539 | 552 | +6 | +1.1% | 2,894,000 |
| 2010/08/05 | 549 | 551 | 539 | 546 | +4 | +0.7% | 3,287,000 |
| 2010/08/04 | 555 | 555 | 542 | 542 | -14 | -2.5% | 3,992,000 |
| 2010/08/03 | 562 | 563 | 551 | 556 | +5 | +0.9% | 3,444,000 |
| 2010/08/02 | 556 | 557 | 548 | 551 | -7 | -1.3% | 3,385,000 |
| 2010/07/30 | 564 | 565 | 552 | 558 | -12 | -2.1% | 5,992,000 |
| 2010/07/29 | 557 | 580 | 555 | 570 | +14 | +2.5% | 11,160,000 |
| 2010/07/28 | 545 | 561 | 544 | 556 | +14 | +2.6% | 6,506,000 |
| 2010/07/27 | 546 | 549 | 541 | 542 | -6 | -1.1% | 3,261,000 |
| 2010/07/26 | 548 | 551 | 544 | 548 | +6 | +1.1% | 4,004,000 |
| 2010/07/23 | 538 | 547 | 533 | 542 | +14 | +2.7% | 5,786,000 |
| 2010/07/22 | 527 | 532 | 523 | 528 | -5 | -0.9% | 5,923,000 |
| 2010/07/21 | 546 | 549 | 529 | 533 | -10 | -1.8% | 5,763,000 |
| 2010/07/20 | 540 | 549 | 535 | 543 | -3 | -0.5% | 5,996,000 |
| 2010/07/16 | 553 | 554 | 542 | 546 | -15 | -2.7% | 6,954,000 |
| 2010/07/15 | 566 | 569 | 560 | 561 | -13 | -2.3% | 3,924,000 |
| 2010/07/14 | 570 | 576 | 566 | 574 | +14 | +2.5% | 7,681,000 |
3601～
3650
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
