6674 ジーエス・ユアサコーポレーション

PER

2024/03/12

2023/10/13～2024/03/12

株価＆PERの推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2024
03/12	2,800	2,875	2,750	2,867	-0.35%	900,100	2879億7994万	+5.95%	13.69	0.99
03/11	2,861	2,904	2,844	2,877	-1.17%	1,032,300	2889億8441万	+7.51%	13.74	0.99
03/08	2,961	2,963	2,901	2,911	-1.52%	937,000	2923億9959万	+10.02%	13.9	1
03/07	2,984	3,032	2,941	2,956	-0.94%	1,211,400	2969億1968万	+13.04%	14.12	1.02
03/06	2,881	2,988	2,869	2,984	+5.29%	1,467,200	2997億3218万	+15.52%	14.25	1.03
03/05	2,797	2,851	2,771	2,834	+1.76%	856,500	2846億6521万	+11.22%	13.54	0.98
03/04	2,801	2,814	2,771	2,785	-0.89%	724,800	2797億4334万	+10.6%	13.3	0.96
03/01	2,810	2,844	2,796	2,810	-0.18%	841,700	2822億5450万	+12.85%	13.42	0.97
02/29	2,807	2,836	2,793	2,815	-1.12%	720,700	2827億5673万	+14.38%	13.45	0.97
02/28	2,853	2,900	2,830	2,847	-0.21%	853,300	2859億7102万	+17.06%	13.6	0.98
02/27	2,808	2,875	2,803	2,853	+1.35%	1,025,000	2865億7369万	+18.78%	13.63	0.98
02/26	2,825	2,885	2,802	2,815	+2.59%	1,702,700	2827億5673万	+18.78%	13.45	0.97
02/22	2,740	2,755	2,713	2,744	+0.96%	820,100	2756億2503万	+17.26%	13.11	0.95
02/21	2,701	2,722	2,659	2,718	+0.18%	778,200	2730億1342万	+17.56%	12.98	0.94
02/20	2,700	2,731	2,697	2,713	-0.37%	773,800	2725億1119万	+18.68%	12.96	0.94
02/19	2,631	2,725	2,615	2,723	+4.73%	1,429,400	2735億1566万	+20.43%	13.01	0.94
02/16	2,570	2,620	2,563	2,600	+1.52%	1,168,200	2611億6074万	+16.33%	12.42	0.9
02/15	2,595	2,612	2,544	2,561	+0.23%	1,148,500	2572億4333万	+15.67%	12.23	0.88
02/14	2,584	2,608	2,538	2,555	-2.41%	1,513,300	2566億4065万	+16.45%	12.2	0.88
02/13	2,650	2,667	2,603	2,618	-0.65%	1,612,200	2629億6878万	+20.48%	12.5	0.9
02/09	2,580	2,655	2,564	2,635	+2.49%	2,222,100	2646億7637万	+22.62%	12.59	0.91
02/08	2,560	2,598	2,502	2,571	-0.19%	3,354,300	2582億4780万	+21.05%	12.28	0.89
02/07	2,426	2,577	2,360	2,576	+21.17%	10,601,900	2587億5003万	+22.67%	12.3	0.89
02/06	2,145	2,145	2,116	2,126	-1.48%	1,254,200	2135億4913万	+2.36%	10.15	0.73
02/05	2,150	2,167	2,142	2,158	+1.55%	1,198,700	2167億6342万	+4.2%	10.31	0.74
02/02	2,124	2,153	2,109	2,125	+0.24%	1,061,600	2134億4868万	+3.01%	10.15	0.73
02/01	2,135	2,144	2,112	2,120	-1.12%	694,300	2129億4645万	+3.11%	10.13	0.73
01/31	2,144	2,145	2,113	2,144	+0.33%	1,068,000	2153億5717万	+4.59%	10.24	0.74
01/30	2,124	2,143	2,118	2,137	+1.47%	1,392,800	2146億5404万	+4.55%	10.21	0.74
01/29	2,110	2,115	2,096	2,106	+0.77%	560,200	2115億4020万	+3.39%	10.06	0.73
01/26	2,085	2,100	2,076	2,090	-0.19%	668,900	2099億3306万	+2.9%	9.98	0.72
01/25	2,082	2,105	2,074	2,094	+0.77%	862,400	2103億3484万	+3.41%	10	0.72
01/24	2,096	2,097	2,076	2,078	-1%	735,300	2087億2770万	+2.92%	9.93	0.72
01/23	2,111	2,127	2,092	2,099	+0.24%	1,106,200	2108億3708万	+4.27%	10.03	0.72
01/22	2,065	2,098	2,064	2,094	+1.55%	868,200	2103億3484万	+4.28%	10	0.72
01/19	2,070	2,080	2,054	2,062	+0.39%	602,100	2071億2056万	+2.84%	9.85	0.71
01/18	2,040	2,068	2,037	2,054	+0.59%	622,300	2063億1699万	+2.5%	9.81	0.71
01/17	2,077	2,098	2,042	2,042	-1.35%	842,700	2051億1163万	+1.95%	9.75	0.7
01/16	2,100	2,105	2,070	2,070	-0.72%	931,900	2079億2413万	+3.24%	9.89	0.71
01/15	2,080	2,103	2,072	2,085	+0.48%	869,200	2094億3083万	+3.78%	9.96	0.72
01/12	2,100	2,108	2,060	2,075	-0.24%	1,290,500	2084億2636万	+3.13%	9.91	0.72
01/11	2,086	2,099	2,077	2,080	+0.68%	1,017,100	2089億2859万	+3.23%	9.93	0.72
01/10	2,061	2,092	2,056	2,066	+1.67%	1,703,800	2075億2234万	+2.38%	9.87	0.71
01/09	2,028	2,037	2,016	2,032	+1.6%	1,103,600	2041億717万	+0.44%	9.71	0.7
01/05	2,015	2,020	1,995	2,000	-0.65%	1,044,300	2008億9288万	-1.33%	9.55	0.69
01/04	1,996	2,016	1,968	2,013	+1.41%	1,134,600	2021億9868万	-1.08%	9.61	0.69
2023
12/29	1,980	2,003	1,978	1,985	-0.75%	955,100	1951億5833万	-2.89%	9.48	0.67
12/28	1,965	2,000	1,958	2,000	+1.83%	738,800	1966億3308万	-2.68%	9.55	0.67
12/27	1,957	1,967	1,954	1,964	+0.72%	717,100	1930億9368万	-4.84%	9.38	0.66
12/26	1,966	1,974	1,944	1,950	-0.81%	714,100	1917億1725万	-6.02%	9.31	0.66
12/25	1,982	1,993	1,963	1,966	-0.51%	689,500	1932億9032万	-6.2%	9.39	0.66
12/22	1,991	1,997	1,971	1,976	+0.1%	691,700	1942億7348万	-6.75%	9.44	0.67
12/21	1,971	1,984	1,962	1,974	-0.25%	854,800	1940億7685万	-7.84%	9.43	0.67
12/20	1,988	2,006	1,976	1,979	+1.02%	1,077,000	1945億6843万	-8.59%	9.45	0.67
12/19	1,935	1,959	1,922	1,959	+1.35%	832,300	1926億210万	-10.38%	9.36	0.66
12/18	1,925	1,943	1,908	1,933	-0.41%	851,200	1900億4587万	-12.42%	9.23	0.65
12/15	1,941	1,958	1,922	1,941	+0.94%	1,219,000	1908億3240万	-13.04%	9.27	0.65
12/14	1,985	1,990	1,918	1,923	-3.27%	1,824,700	1890億6271万	-14.76%	9.18	0.65
12/13	2,004	2,012	1,974	1,988	-1.34%	2,098,900	1954億5328万	-12.85%	9.5	0.67
12/12	2,065	2,066	1,998	2,015	-0.49%	2,332,500	1981億783万	-12.43%	9.62	0.68
12/11	2,059	2,059	2,009	2,025	-0.39%	2,365,000	1990億9099万	-12.79%	9.67	0.68
12/08	2,071	2,075	2,021	2,033	-2.31%	2,186,300	1998億7752万	-13.08%	9.71	0.69
12/07	2,183	2,186	2,081	2,081	-4.45%	3,665,000	2045億9672万	-11.63%	9.94	0.7
12/06	2,131	2,185	2,131	2,178	+0.55%	7,872,300	2086億9343万	-8.02%	10.4	0.72
12/05	2,165	2,175	2,121	2,166	+0.46%	2,698,200	1745億7839万	-8.84%	10.35	0.6
12/04	2,175	2,198	2,153	2,156	0%	1,769,400	1737億7239万	-9.64%	10.3	0.6
12/01	2,158	2,170	2,140	2,156	-0.83%	1,858,700	1737億7239万	-9.98%	10.3	0.6
11/30	2,125	2,200	2,115	2,174	+1.73%	6,973,500	1752億2318万	-9.64%	10.38	0.6
11/29	2,190	2,194	2,137	2,137	-3.3%	5,377,300	1722億4100万	-11.55%	10.21	0.59
11/28	2,227	2,240	2,201	2,210	-0.58%	2,178,100	1781億2476万	-8.98%	10.56	0.61
11/27	2,290	2,300	2,223	2,223	-2.2%	1,709,800	1791億7255万	-8.78%	10.62	0.61
11/24	2,248	2,303	2,242	2,273	+1.97%	2,223,900	1832億253万	-7.07%	10.86	0.63
11/22	2,235	2,266	2,228	2,229	+0.36%	2,275,700	1796億5615万	-9.24%	10.65	0.62
11/21	2,210	2,239	2,192	2,221	-10.8%	4,304,000	1790億1136万	-10.01%	10.61	0.61
11/20	2,541	2,554	2,482	2,490	-1.97%	252,700	2006億9261万	+0.44%	11.89	0.69
11/17	2,538	2,545	2,517	2,540	+0.16%	457,200	2047億2258万	+2.34%	12.13	0.7
11/16	2,544	2,562	2,519	2,536	-0.51%	279,600	2044億18万	+2.13%	12.11	0.7
11/15	2,535	2,559	2,527	2,549	+1.51%	321,900	2054億4797万	+2.66%	12.17	0.7
11/14	2,503	2,524	2,496	2,511	+0.48%	288,600	2023億8519万	+1.05%	11.99	0.69
11/13	2,556	2,570	2,493	2,499	-1.46%	419,500	2014億1800万	+0.56%	11.94	0.69
11/10	2,537	2,546	2,498	2,536	-0.67%	512,900	2044億18万	+2.01%	12.11	0.7
11/09	2,538	2,578	2,527	2,553	+0.2%	569,200	2057億7037万	+2.78%	12.19	0.71
11/08	2,690	2,719	2,536	2,548	+2.04%	1,302,100	2053億6737万	+2.54%	12.17	0.7
11/07	2,537	2,538	2,487	2,497	-1.54%	439,500	2012億5680万	+0.28%	11.93	0.69
11/06	2,500	2,546	2,483	2,536	+4.06%	435,900	2044億18万	+1.56%	12.11	0.7
11/02	2,464	2,475	2,434	2,437	-0.12%	324,800	1964億2084万	-2.6%	11.64	0.67
11/01	2,457	2,460	2,427	2,440	+1.37%	477,400	1966億6263万	-2.9%	11.65	0.67
10/31	2,352	2,411	2,344	2,407	+1.52%	1,365,900	1940億285万	-4.71%	11.5	0.67
10/30	2,403	2,403	2,341	2,371	-2.47%	471,700	1911億127万	-6.62%	11.32	0.66
10/27	2,394	2,437	2,392	2,431	+2.36%	456,000	1959億3724万	-4.7%	11.61	0.67
10/26	2,391	2,406	2,362	2,375	-1.7%	445,500	1914億2367万	-7.34%	11.34	0.66
10/25	2,437	2,451	2,411	2,416	-0.7%	528,500	1947億2825万	-6.17%	11.54	0.67
10/24	2,420	2,443	2,385	2,433	+0.16%	375,500	1960億9844万	-5.95%	11.62	0.67
10/23	2,438	2,455	2,422	2,429	-0.45%	312,000	1957億7604万	-6.54%	11.6	0.67
10/20	2,440	2,461	2,421	2,440	-0.81%	491,100	1966億6263万	-6.51%	11.65	0.67
10/19	2,457	2,491	2,450	2,460	-1.8%	264,900	1982億7462万	-6.07%	11.75	0.68
10/18	2,544	2,549	2,485	2,505	-0.95%	307,000	2019億160万	-4.72%	11.96	0.69
10/17	2,531	2,561	2,502	2,529	+0.64%	255,700	2038億3598万	-4.06%	12.08	0.7
10/16	2,521	2,540	2,504	2,513	-1.37%	199,300	2025億4639万	-4.88%	12	0.69
10/13	2,577	2,577	2,541	2,548	-1.13%	317,100	2053億6737万	-3.89%	12.17	0.7

6674 ジーエス・ユアサコーポレーション

PER

2023/10/13～2024/03/12

株価＆PERの推移

開示資料

決算

株式

チャート