ＧＭＢ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 1,103 | 1,114 | 1,095 | 1,112 | +11 | +1% | 35,000 |
| 2024/04/30 | 1,095 | 1,117 | 1,095 | 1,101 | +16 | +1.5% | 31,000 |
| 2024/04/26 | 1,102 | 1,102 | 1,085 | 1,085 | -17 | -1.5% | 112,800 |
| 2024/04/25 | 1,118 | 1,131 | 1,102 | 1,102 | -16 | -1.4% | 30,300 |
| 2024/04/24 | 1,091 | 1,122 | 1,090 | 1,118 | +30 | +2.8% | 64,500 |
| 2024/04/23 | 1,094 | 1,097 | 1,080 | 1,088 | -3 | -0.3% | 20,600 |
| 2024/04/22 | 1,086 | 1,096 | 1,077 | 1,091 | +6 | +0.6% | 18,800 |
| 2024/04/19 | 1,092 | 1,105 | 1,066 | 1,085 | -14 | -1.3% | 85,100 |
| 2024/04/18 | 1,073 | 1,101 | 1,071 | 1,099 | +26 | +2.4% | 50,400 |
| 2024/04/17 | 1,100 | 1,109 | 1,073 | 1,073 | -26 | -2.4% | 64,200 |
| 2024/04/16 | 1,112 | 1,123 | 1,099 | 1,099 | -20 | -1.8% | 70,700 |
| 2024/04/15 | 1,097 | 1,136 | 1,094 | 1,119 | +20 | +1.8% | 49,400 |
| 2024/04/12 | 1,101 | 1,121 | 1,099 | 1,099 | -1 | -0.1% | 69,600 |
| 2024/04/11 | 1,109 | 1,113 | 1,097 | 1,100 | -8 | -0.7% | 61,100 |
| 2024/04/10 | 1,141 | 1,147 | 1,108 | 1,108 | -26 | -2.3% | 28,100 |
| 2024/04/09 | 1,113 | 1,147 | 1,104 | 1,134 | +28 | +2.5% | 63,800 |
| 2024/04/08 | 1,108 | 1,108 | 1,088 | 1,106 | +5 | +0.5% | 47,900 |
| 2024/04/05 | 1,106 | 1,116 | 1,087 | 1,101 | -15 | -1.3% | 68,100 |
| 2024/04/04 | 1,123 | 1,125 | 1,102 | 1,116 | +4 | +0.4% | 114,300 |
| 2024/04/03 | 1,117 | 1,152 | 1,100 | 1,112 | -9 | -0.8% | 165,400 |
| 2024/04/02 | 1,133 | 1,139 | 1,111 | 1,121 | -2 | -0.2% | 42,300 |
| 2024/04/01 | 1,159 | 1,161 | 1,118 | 1,123 | -27 | -2.3% | 79,200 |
| 2024/03/29 | 1,160 | 1,175 | 1,142 | 1,150 | -6 | -0.5% | 39,400 |
| 2024/03/28 | 1,163 | 1,193 | 1,156 | 1,156 | -16 | -1.4% | 52,700 |
| 2024/03/27 | 1,175 | 1,181 | 1,163 | 1,172 | -3 | -0.3% | 63,800 |
| 2024/03/26 | 1,161 | 1,201 | 1,156 | 1,175 | +19 | +1.6% | 92,800 |
| 2024/03/25 | 1,177 | 1,188 | 1,156 | 1,156 | -26 | -2.2% | 26,300 |
| 2024/03/22 | 1,186 | 1,201 | 1,172 | 1,182 | -4 | -0.3% | 50,000 |
| 2024/03/21 | 1,179 | 1,195 | 1,166 | 1,186 | +20 | +1.7% | 53,100 |
| 2024/03/19 | 1,156 | 1,175 | 1,139 | 1,166 | +6 | +0.5% | 44,100 |
| 2024/03/18 | 1,148 | 1,178 | 1,142 | 1,160 | +32 | +2.8% | 59,600 |
| 2024/03/15 | 1,155 | 1,167 | 1,128 | 1,128 | -32 | -2.8% | 70,600 |
| 2024/03/14 | 1,106 | 1,160 | 1,103 | 1,160 | +64 | +5.8% | 121,000 |
| 2024/03/13 | 1,118 | 1,118 | 1,092 | 1,096 | -10 | -0.9% | 55,500 |
| 2024/03/12 | 1,087 | 1,116 | 1,087 | 1,106 | +9 | +0.8% | 40,700 |
| 2024/03/11 | 1,109 | 1,117 | 1,081 | 1,097 | -18 | -1.6% | 69,900 |
| 2024/03/08 | 1,116 | 1,127 | 1,108 | 1,115 | -3 | -0.3% | 41,600 |
| 2024/03/07 | 1,149 | 1,149 | 1,116 | 1,118 | -31 | -2.7% | 65,500 |
| 2024/03/06 | 1,122 | 1,158 | 1,121 | 1,149 | +27 | +2.4% | 66,500 |
| 2024/03/05 | 1,116 | 1,138 | 1,110 | 1,122 | -3 | -0.3% | 71,400 |
| 2024/03/04 | 1,149 | 1,149 | 1,116 | 1,125 | -16 | -1.4% | 53,700 |
| 2024/03/01 | 1,154 | 1,160 | 1,132 | 1,141 | -13 | -1.1% | 55,100 |
| 2024/02/29 | 1,153 | 1,165 | 1,148 | 1,154 | -7 | -0.6% | 28,200 |
| 2024/02/28 | 1,137 | 1,205 | 1,136 | 1,161 | +23 | +2% | 129,900 |
| 2024/02/27 | 1,141 | 1,165 | 1,132 | 1,138 | +5 | +0.4% | 79,100 |
| 2024/02/26 | 1,167 | 1,205 | 1,118 | 1,133 | -46 | -3.9% | 242,100 |
| 2024/02/22 | 1,161 | 1,186 | 1,149 | 1,179 | +27 | +2.3% | 41,900 |
| 2024/02/21 | 1,177 | 1,180 | 1,147 | 1,152 | -28 | -2.4% | 62,100 |
| 2024/02/20 | 1,201 | 1,223 | 1,180 | 1,180 | -1 | -0.1% | 79,800 |
| 2024/02/19 | 1,131 | 1,181 | 1,124 | 1,181 | +62 | +5.5% | 84,300 |
1～
50
件表示中 / 4742件
類似銘柄と比較する
現在ご覧いただいている「ＧＭＢ」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 |
|---|---|---|---|---|---|---|---|---|
| ＧＭＢ | 111,100円 | +9.6% | -36.7% | 2.70% | 7.35倍 | 0.25倍 |
|
独立系自動車部品メーカー。駆動系の新車用部品と補修用部品が柱。現代自動車向け３割強 |
| カーメイト | 92,100円 | -0.6% | -34.4% | 3.26% | 22.96倍 | 0.44倍 |
|
自動車用品製造・卸売りの大手。チャイルドシート、車載カメラに強み。アウトドア関連も展開 |
| 阪神燃 | 197,700円 | +4.8% | -0.3% | 2.53% | 15.60倍 | 0.46倍 |
|
中小型舶用エンジンの老舗。省エネ・環境対応型重点。内航船向け主力。部分品・修理も収益源 |
| ニッキ | 285,000円 | -6.8% | -28.8% | 2.81% | 3.20倍 | 0.49倍 |
|
ＣＮＧ車向け燃料制御装置と汎用機向けが収益柱に。ガソリン車向けキャブレター製造は縮小 |
| ファルテック | 57,800円 | +10.5% | - | 0.00% | - | 0.33倍 |
|
自動車外装部品と新車販売時装着のオプション用品も手がける。ＴＰＲ子会社、日産向け中心 |
市場注目の銘柄
チャート関連のコラム
