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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 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 |
| 2024/02/16 | 1,109 | 1,131 | 1,102 | 1,119 | +13 | +1.2% | 92,800 |
| 2024/02/15 | 1,185 | 1,185 | 1,091 | 1,106 | -139 | -11.2% | 249,200 |
| 2024/02/14 | 1,250 | 1,260 | 1,222 | 1,245 | +6 | +0.5% | 97,800 |
| 2024/02/13 | 1,235 | 1,263 | 1,225 | 1,239 | +5 | +0.4% | 174,000 |
| 2024/02/09 | 1,263 | 1,274 | 1,221 | 1,234 | -26 | -2.1% | 205,800 |
| 2024/02/08 | 1,255 | 1,272 | 1,247 | 1,260 | +2 | +0.2% | 194,600 |
| 2024/02/07 | 1,259 | 1,301 | 1,257 | 1,258 | +3 | +0.2% | 89,500 |
| 2024/02/06 | 1,244 | 1,262 | 1,240 | 1,255 | +8 | +0.6% | 53,700 |
| 2024/02/05 | 1,210 | 1,263 | 1,206 | 1,247 | +38 | +3.1% | 94,900 |
| 2024/02/02 | 1,212 | 1,223 | 1,195 | 1,209 | -5 | -0.4% | 83,700 |
| 2024/02/01 | 1,210 | 1,231 | 1,194 | 1,214 | -12 | -1% | 145,100 |
| 2024/01/31 | 1,226 | 1,251 | 1,217 | 1,226 | +2 | +0.2% | 51,200 |
| 2024/01/30 | 1,253 | 1,260 | 1,224 | 1,224 | -12 | -1% | 93,200 |
| 2024/01/29 | 1,233 | 1,265 | 1,233 | 1,236 | +4 | +0.3% | 40,300 |
| 2024/01/26 | 1,246 | 1,260 | 1,227 | 1,232 | -21 | -1.7% | 46,000 |
| 2024/01/25 | 1,255 | 1,265 | 1,247 | 1,253 | -10 | -0.8% | 27,700 |
| 2024/01/24 | 1,242 | 1,264 | 1,237 | 1,263 | +8 | +0.6% | 30,600 |
| 2024/01/23 | 1,260 | 1,272 | 1,247 | 1,255 | -1 | -0.1% | 48,200 |
| 2024/01/22 | 1,218 | 1,263 | 1,218 | 1,256 | +45 | +3.7% | 68,000 |
| 2024/01/19 | 1,232 | 1,233 | 1,205 | 1,211 | -28 | -2.3% | 66,800 |
| 2024/01/18 | 1,210 | 1,254 | 1,205 | 1,239 | +30 | +2.5% | 73,800 |
| 2024/01/17 | 1,211 | 1,234 | 1,209 | 1,209 | ±0 | ±0% | 81,200 |
| 2024/01/16 | 1,240 | 1,248 | 1,209 | 1,209 | -31 | -2.5% | 114,600 |
| 2024/01/15 | 1,227 | 1,253 | 1,214 | 1,240 | +18 | +1.5% | 148,000 |
| 2024/01/12 | 1,235 | 1,254 | 1,215 | 1,222 | -15 | -1.2% | 220,500 |
| 2024/01/11 | 1,253 | 1,266 | 1,236 | 1,237 | -13 | -1% | 95,400 |
| 2024/01/10 | 1,240 | 1,258 | 1,234 | 1,250 | +13 | +1.1% | 79,800 |
| 2024/01/09 | 1,230 | 1,242 | 1,215 | 1,237 | +29 | +2.4% | 83,300 |
| 2024/01/05 | 1,224 | 1,224 | 1,184 | 1,208 | ±0 | ±0% | 201,900 |
| 2024/01/04 | 1,148 | 1,218 | 1,138 | 1,208 | +50 | +4.3% | 114,100 |
| 2023/12/29 | 1,144 | 1,181 | 1,134 | 1,158 | +11 | +1% | 99,500 |
| 2023/12/28 | 1,139 | 1,167 | 1,120 | 1,147 | +13 | +1.1% | 116,900 |
| 2023/12/27 | 1,132 | 1,144 | 1,121 | 1,134 | -1 | -0.1% | 102,500 |
| 2023/12/26 | 1,118 | 1,141 | 1,114 | 1,135 | +17 | +1.5% | 178,500 |
| 2023/12/25 | 1,148 | 1,150 | 1,113 | 1,118 | -29 | -2.5% | 113,600 |
| 2023/12/22 | 1,169 | 1,186 | 1,143 | 1,147 | -22 | -1.9% | 157,800 |
| 2023/12/21 | 1,160 | 1,188 | 1,152 | 1,169 | -17 | -1.4% | 93,100 |
| 2023/12/20 | 1,168 | 1,222 | 1,156 | 1,186 | +37 | +3.2% | 152,400 |
| 2023/12/19 | 1,152 | 1,161 | 1,140 | 1,149 | -6 | -0.5% | 96,100 |
| 2023/12/18 | 1,160 | 1,161 | 1,127 | 1,155 | -6 | -0.5% | 141,700 |
| 2023/12/15 | 1,124 | 1,183 | 1,124 | 1,161 | +22 | +1.9% | 99,000 |
51～
100
件表示中 / 4751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 | 132,800円 | +11.1% | +99.5% | 3.01% | 7.04倍 | 0.31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 |
| 安 永 | 59,600円 | -3.0% | -64.7% | 1.51% | 122.88倍 | 0.56倍 |
|
コンロッドなどエンジン部品製造。工作機械、環境機器も製造。２次電池向け新開発にも意欲 |
| カーメイト | 93,600円 | +4.6% | +151.4% | 3.21% | 12.52倍 | 0.45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 | 217,000円 | +34.9% | +10.4% | 3.23% | 14.04倍 | 0.48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 |
| テイン | 100,900円 | +13.7% | +1.6% | 3.47% | 9.76倍 | 0.83倍 |
|
改造車用のサスペンション専業メーカー。英、米、香港、北京に営業拠点。新興国向け強化 |
市場注目の銘柄
チャート関連のコラム
