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 |
|---|---|---|---|---|---|---|---|
| 2024/09/13 | 1,148 | 1,148 | 1,130 | 1,140 | -8 | -0.7% | 9,900 |
| 2024/09/12 | 1,138 | 1,154 | 1,132 | 1,148 | +48 | +4.4% | 15,200 |
| 2024/09/11 | 1,140 | 1,148 | 1,092 | 1,100 | -50 | -4.3% | 45,700 |
| 2024/09/10 | 1,160 | 1,164 | 1,144 | 1,150 | +7 | +0.6% | 22,900 |
| 2024/09/09 | 1,112 | 1,158 | 1,108 | 1,143 | -29 | -2.5% | 41,300 |
| 2024/09/06 | 1,198 | 1,198 | 1,159 | 1,172 | -2 | -0.2% | 24,000 |
| 2024/09/05 | 1,160 | 1,205 | 1,160 | 1,174 | +3 | +0.3% | 30,300 |
| 2024/09/04 | 1,200 | 1,202 | 1,161 | 1,171 | -78 | -6.2% | 66,200 |
| 2024/09/03 | 1,205 | 1,249 | 1,205 | 1,249 | +37 | +3.1% | 25,400 |
| 2024/09/02 | 1,222 | 1,228 | 1,204 | 1,212 | -10 | -0.8% | 16,000 |
| 2024/08/30 | 1,195 | 1,227 | 1,195 | 1,222 | +30 | +2.5% | 21,600 |
| 2024/08/29 | 1,178 | 1,196 | 1,169 | 1,192 | +14 | +1.2% | 31,400 |
| 2024/08/28 | 1,200 | 1,200 | 1,177 | 1,178 | -23 | -1.9% | 14,300 |
| 2024/08/27 | 1,148 | 1,206 | 1,147 | 1,201 | +47 | +4.1% | 43,100 |
| 2024/08/26 | 1,153 | 1,169 | 1,142 | 1,154 | ±0 | ±0% | 39,000 |
| 2024/08/23 | 1,151 | 1,156 | 1,133 | 1,154 | +3 | +0.3% | 41,100 |
| 2024/08/22 | 1,180 | 1,188 | 1,136 | 1,151 | -17 | -1.5% | 52,300 |
| 2024/08/21 | 1,192 | 1,225 | 1,131 | 1,168 | -54 | -4.4% | 175,500 |
| 2024/08/20 | 1,213 | 1,236 | 1,212 | 1,222 | +13 | +1.1% | 83,500 |
| 2024/08/19 | 1,210 | 1,245 | 1,193 | 1,209 | -1 | -0.1% | 125,100 |
| 2024/08/16 | 1,229 | 1,249 | 1,201 | 1,210 | -7 | -0.6% | 162,200 |
| 2024/08/15 | 1,183 | 1,240 | 1,183 | 1,217 | +23 | +1.9% | 32,200 |
| 2024/08/14 | 1,190 | 1,225 | 1,171 | 1,194 | +2 | +0.2% | 58,100 |
| 2024/08/13 | 1,157 | 1,218 | 1,147 | 1,192 | +43 | +3.7% | 88,500 |
| 2024/08/09 | 1,130 | 1,173 | 1,118 | 1,149 | +47 | +4.3% | 78,400 |
| 2024/08/08 | 1,080 | 1,128 | 1,078 | 1,102 | +4 | +0.4% | 55,600 |
| 2024/08/07 | 1,029 | 1,160 | 1,018 | 1,098 | +55 | +5.3% | 120,400 |
| 2024/08/06 | 998 | 1,043 | 985 | 1,043 | +150 | +16.8% | 143,200 |
| 2024/08/05 | 1,088 | 1,100 | 880 | 893 | -287 | -24.3% | 377,900 |
| 2024/08/02 | 1,226 | 1,253 | 1,173 | 1,180 | -123 | -9.4% | 213,200 |
| 2024/08/01 | 1,364 | 1,369 | 1,284 | 1,303 | -86 | -6.2% | 119,500 |
| 2024/07/31 | 1,341 | 1,389 | 1,328 | 1,389 | +31 | +2.3% | 69,400 |
| 2024/07/30 | 1,373 | 1,402 | 1,350 | 1,358 | -22 | -1.6% | 117,400 |
| 2024/07/29 | 1,407 | 1,412 | 1,377 | 1,380 | -20 | -1.4% | 77,400 |
| 2024/07/26 | 1,396 | 1,440 | 1,396 | 1,400 | +7 | +0.5% | 91,100 |
| 2024/07/25 | 1,461 | 1,467 | 1,393 | 1,393 | -115 | -7.6% | 203,000 |
| 2024/07/24 | 1,504 | 1,575 | 1,490 | 1,508 | -13 | -0.9% | 137,100 |
| 2024/07/23 | 1,527 | 1,574 | 1,519 | 1,521 | +1 | +0.1% | 124,300 |
| 2024/07/22 | 1,526 | 1,550 | 1,487 | 1,520 | +34 | +2.3% | 119,300 |
| 2024/07/19 | 1,524 | 1,535 | 1,486 | 1,486 | -39 | -2.6% | 73,200 |
| 2024/07/18 | 1,499 | 1,525 | 1,463 | 1,525 | +18 | +1.2% | 126,200 |
| 2024/07/17 | 1,512 | 1,521 | 1,498 | 1,507 | +6 | +0.4% | 71,100 |
| 2024/07/16 | 1,520 | 1,560 | 1,492 | 1,501 | -53 | -3.4% | 89,300 |
| 2024/07/12 | 1,508 | 1,560 | 1,508 | 1,554 | +40 | +2.6% | 86,600 |
| 2024/07/11 | 1,559 | 1,570 | 1,512 | 1,514 | -24 | -1.6% | 57,400 |
| 2024/07/10 | 1,535 | 1,548 | 1,477 | 1,538 | +8 | +0.5% | 154,100 |
| 2024/07/09 | 1,476 | 1,538 | 1,439 | 1,530 | +49 | +3.3% | 184,600 |
| 2024/07/08 | 1,501 | 1,519 | 1,480 | 1,481 | -19 | -1.3% | 47,900 |
| 2024/07/05 | 1,490 | 1,525 | 1,485 | 1,500 | +6 | +0.4% | 51,100 |
| 2024/07/04 | 1,500 | 1,518 | 1,471 | 1,494 | -7 | -0.5% | 86,200 |
201～
250
件表示中 / 5035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 | 84,500円 | +1.2% | -1.0% | 4.73% | 9.97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 |
| ニッキ | 261,700円 | -6.7% | -35.3% | 4.20% | 16.23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 |
| エイケン工業 | 365,500円 | +8.3% | +37.6% | 3.01% | 12.87倍 | 0.63倍 |
|
全メーカー対応の補修用自動車フィルター主力。東南アジア向け強化。燃焼機器は部品に特化 |
| カネミツ | 85,500円 | +0.5% | +8.1% | 3.68% | 6.53倍 | 0.38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 |
| 盟和産 | 118,300円 | +1.1% | -37.9% | 4.23% | 23.00倍 | 0.34倍 |
|
トランク、マットなど自動車樹脂部品製造が主。住宅設備資材も展開。中国、タイ、米国に拠点 |
市場注目の銘柄
チャート関連のコラム
