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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 945 | 955 | 939 | 955 | +6 | +0.6% | 28,400 |
| 2025/02/17 | 991 | 991 | 938 | 949 | -90 | -8.7% | 129,600 |
| 2025/02/14 | 1,040 | 1,044 | 1,022 | 1,039 | +9 | +0.9% | 22,700 |
| 2025/02/13 | 1,022 | 1,038 | 1,022 | 1,030 | +11 | +1.1% | 14,900 |
| 2025/02/12 | 1,016 | 1,026 | 1,007 | 1,019 | +15 | +1.5% | 14,300 |
| 2025/02/10 | 1,010 | 1,012 | 1,004 | 1,004 | -8 | -0.8% | 9,400 |
| 2025/02/07 | 1,005 | 1,015 | 1,004 | 1,012 | +6 | +0.6% | 10,100 |
| 2025/02/06 | 993 | 1,012 | 993 | 1,006 | +13 | +1.3% | 13,200 |
| 2025/02/05 | 994 | 999 | 991 | 993 | +1 | +0.1% | 5,900 |
| 2025/02/04 | 998 | 1,004 | 992 | 992 | +1 | +0.1% | 13,500 |
| 2025/02/03 | 992 | 996 | 986 | 991 | -4 | -0.4% | 18,700 |
| 2025/01/31 | 991 | 1,010 | 991 | 995 | +9 | +0.9% | 37,300 |
| 2025/01/30 | 1,007 | 1,013 | 981 | 986 | -20 | -2% | 102,300 |
| 2025/01/29 | 1,004 | 1,016 | 1,004 | 1,006 | -1 | -0.1% | 18,200 |
| 2025/01/28 | 1,007 | 1,015 | 1,004 | 1,007 | -2 | -0.2% | 6,200 |
| 2025/01/27 | 1,020 | 1,027 | 1,007 | 1,009 | -11 | -1.1% | 17,400 |
| 2025/01/24 | 992 | 1,020 | 992 | 1,020 | +20 | +2% | 26,200 |
| 2025/01/23 | 1,002 | 1,002 | 988 | 1,000 | -2 | -0.2% | 22,600 |
| 2025/01/22 | 1,001 | 1,004 | 996 | 1,002 | +7 | +0.7% | 15,400 |
| 2025/01/21 | 1,005 | 1,012 | 995 | 995 | -5 | -0.5% | 31,200 |
| 2025/01/20 | 992 | 1,011 | 991 | 1,000 | +18 | +1.8% | 25,200 |
| 2025/01/17 | 990 | 996 | 978 | 982 | -5 | -0.5% | 26,800 |
| 2025/01/16 | 1,008 | 1,010 | 985 | 987 | -21 | -2.1% | 39,100 |
| 2025/01/15 | 1,002 | 1,015 | 1,001 | 1,008 | +5 | +0.5% | 17,800 |
| 2025/01/14 | 1,001 | 1,014 | 997 | 1,003 | -3 | -0.3% | 20,900 |
| 2025/01/10 | 1,004 | 1,014 | 1,004 | 1,006 | -4 | -0.4% | 10,500 |
| 2025/01/09 | 1,034 | 1,034 | 1,005 | 1,010 | -17 | -1.7% | 20,500 |
| 2025/01/08 | 1,023 | 1,045 | 1,023 | 1,027 | +2 | +0.2% | 24,600 |
| 2025/01/07 | 1,042 | 1,042 | 1,010 | 1,025 | +10 | +1% | 18,000 |
| 2025/01/06 | 1,040 | 1,044 | 1,015 | 1,015 | -12 | -1.2% | 26,200 |
| 2024/12/30 | 1,021 | 1,030 | 1,013 | 1,027 | +5 | +0.5% | 27,300 |
| 2024/12/27 | 1,031 | 1,035 | 1,017 | 1,022 | -18 | -1.7% | 27,500 |
| 2024/12/26 | 991 | 1,043 | 991 | 1,040 | +46 | +4.6% | 103,100 |
| 2024/12/25 | 985 | 999 | 973 | 994 | +14 | +1.4% | 46,000 |
| 2024/12/24 | 996 | 996 | 978 | 980 | -6 | -0.6% | 49,400 |
| 2024/12/23 | 986 | 990 | 965 | 986 | +11 | +1.1% | 48,000 |
| 2024/12/20 | 998 | 998 | 971 | 975 | -23 | -2.3% | 37,200 |
| 2024/12/19 | 982 | 999 | 979 | 998 | +1 | +0.1% | 13,800 |
| 2024/12/18 | 984 | 1,008 | 980 | 997 | +15 | +1.5% | 83,400 |
| 2024/12/17 | 986 | 987 | 965 | 982 | -3 | -0.3% | 45,000 |
| 2024/12/16 | 992 | 1,000 | 985 | 985 | -9 | -0.9% | 18,000 |
| 2024/12/13 | 1,002 | 1,006 | 994 | 994 | -8 | -0.8% | 22,800 |
| 2024/12/12 | 1,009 | 1,013 | 999 | 1,002 | +1 | +0.1% | 16,300 |
| 2024/12/11 | 1,008 | 1,008 | 995 | 1,001 | -3 | -0.3% | 12,700 |
| 2024/12/10 | 1,002 | 1,025 | 1,002 | 1,004 | +4 | +0.4% | 64,600 |
| 2024/12/09 | 997 | 1,003 | 985 | 1,000 | +5 | +0.5% | 24,800 |
| 2024/12/06 | 997 | 1,004 | 981 | 995 | -4 | -0.4% | 41,700 |
| 2024/12/05 | 1,000 | 1,007 | 996 | 999 | -5 | -0.5% | 19,400 |
| 2024/12/04 | 1,018 | 1,018 | 999 | 1,004 | -11 | -1.1% | 30,200 |
| 2024/12/03 | 1,028 | 1,034 | 1,010 | 1,015 | -9 | -0.9% | 43,500 |
51～
100
件表示中 / 4987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 | 84,900円 | +7.6% | +50.6% | 4.71% | 7.51倍 | 0.19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 |
| 日プラスト | 31,800円 | -1.8% | -52.1% | 4.72% | 6.69倍 | 0.17倍 |
|
樹脂とエアバッグなど主力の独立系自動車部品大手。売上高の７割が日産、３割がホンダ向け |
| ニッキ | 254,600円 | -10.2% | -47.6% | 4.32% | 9.47倍 | 0.37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 |
| ナンシン | 56,000円 | +12.2% | +42.3% | 3.57% | 14.93倍 | 0.32倍 |
|
キャスター（脚輪）メーカー大手。国内シェア約２５％。マレーシア、中国に工場。中国開拓に注力 |
| カネミツ | 81,100円 | +4.6% | +4.3% | 3.70% | 8.29倍 | 0.37倍 |
|
エンジン動力伝達の自動車用プーリ（滑車）で国内首位。日本の全自動車メーカーと取引実績 |
市場注目の銘柄
チャート関連のコラム
