グローリーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/11/18 | 3,771 | 3,785 | 3,730 | 3,731 | -64 | -1.7% | 131,200 |
| 2025/11/17 | 3,800 | 3,813 | 3,739 | 3,795 | -20 | -0.5% | 115,100 |
| 2025/11/14 | 3,800 | 3,843 | 3,794 | 3,815 | -5 | -0.1% | 111,700 |
| 2025/11/13 | 3,790 | 3,831 | 3,790 | 3,820 | +23 | +0.6% | 129,300 |
| 2025/11/12 | 3,830 | 3,846 | 3,760 | 3,797 | -82 | -2.1% | 179,900 |
| 2025/11/11 | 4,036 | 4,060 | 3,800 | 3,879 | -100 | -2.5% | 410,800 |
| 2025/11/10 | 3,700 | 4,080 | 3,600 | 3,979 | +305 | +8.3% | 490,800 |
| 2025/11/07 | 3,665 | 3,698 | 3,659 | 3,674 | +9 | +0.2% | 167,000 |
| 2025/11/06 | 3,659 | 3,691 | 3,636 | 3,665 | +41 | +1.1% | 120,300 |
| 2025/11/05 | 3,651 | 3,710 | 3,542 | 3,624 | -63 | -1.7% | 119,000 |
| 2025/11/04 | 3,661 | 3,723 | 3,650 | 3,687 | -2 | -0.1% | 147,100 |
| 2025/10/31 | 3,714 | 3,724 | 3,655 | 3,689 | -8 | -0.2% | 146,500 |
| 2025/10/30 | 3,671 | 3,706 | 3,666 | 3,697 | +41 | +1.1% | 155,000 |
| 2025/10/29 | 3,753 | 3,790 | 3,651 | 3,656 | -34 | -0.9% | 134,400 |
| 2025/10/28 | 3,805 | 3,805 | 3,690 | 3,690 | -137 | -3.6% | 123,000 |
| 2025/10/27 | 3,750 | 3,840 | 3,750 | 3,827 | +102 | +2.7% | 202,100 |
| 2025/10/24 | 3,750 | 3,779 | 3,720 | 3,725 | -29 | -0.8% | 99,600 |
| 2025/10/23 | 3,684 | 3,794 | 3,680 | 3,754 | +59 | +1.6% | 190,100 |
| 2025/10/22 | 3,650 | 3,695 | 3,637 | 3,695 | +51 | +1.4% | 193,900 |
| 2025/10/21 | 3,665 | 3,677 | 3,631 | 3,644 | -20 | -0.5% | 146,600 |
| 2025/10/20 | 3,634 | 3,675 | 3,610 | 3,664 | +73 | +2% | 111,200 |
| 2025/10/17 | 3,600 | 3,640 | 3,575 | 3,591 | -28 | -0.8% | 79,300 |
| 2025/10/16 | 3,660 | 3,690 | 3,604 | 3,619 | -43 | -1.2% | 98,500 |
| 2025/10/15 | 3,577 | 3,664 | 3,577 | 3,662 | +132 | +3.7% | 176,400 |
| 2025/10/14 | 3,510 | 3,591 | 3,506 | 3,530 | -76 | -2.1% | 267,100 |
| 2025/10/10 | 3,600 | 3,619 | 3,572 | 3,606 | -54 | -1.5% | 194,600 |
| 2025/10/09 | 3,633 | 3,690 | 3,611 | 3,660 | +40 | +1.1% | 180,500 |
| 2025/10/08 | 3,635 | 3,668 | 3,620 | 3,620 | -33 | -0.9% | 143,000 |
| 2025/10/07 | 3,635 | 3,664 | 3,610 | 3,653 | +18 | +0.5% | 131,100 |
| 2025/10/06 | 3,679 | 3,679 | 3,604 | 3,635 | +26 | +0.7% | 167,500 |
| 2025/10/03 | 3,574 | 3,614 | 3,567 | 3,609 | +35 | +1% | 147,600 |
| 2025/10/02 | 3,588 | 3,605 | 3,550 | 3,574 | -14 | -0.4% | 204,700 |
| 2025/10/01 | 3,650 | 3,650 | 3,551 | 3,588 | -75 | -2% | 169,200 |
| 2025/09/30 | 3,660 | 3,700 | 3,647 | 3,663 | -10 | -0.3% | 171,000 |
| 2025/09/29 | 3,699 | 3,701 | 3,630 | 3,673 | -49 | -1.3% | 177,500 |
| 2025/09/26 | 3,695 | 3,729 | 3,680 | 3,722 | +40 | +1.1% | 260,700 |
| 2025/09/25 | 3,651 | 3,682 | 3,635 | 3,682 | +38 | +1% | 192,000 |
| 2025/09/24 | 3,783 | 3,795 | 3,632 | 3,644 | -132 | -3.5% | 191,600 |
| 2025/09/22 | 3,741 | 3,785 | 3,731 | 3,776 | +35 | +0.9% | 153,900 |
| 2025/09/19 | 3,765 | 3,809 | 3,719 | 3,741 | -24 | -0.6% | 289,400 |
| 2025/09/18 | 3,815 | 3,849 | 3,747 | 3,765 | -50 | -1.3% | 127,600 |
| 2025/09/17 | 3,830 | 3,833 | 3,794 | 3,815 | -38 | -1% | 142,900 |
| 2025/09/16 | 3,800 | 3,878 | 3,800 | 3,853 | +57 | +1.5% | 222,100 |
| 2025/09/12 | 3,869 | 3,873 | 3,796 | 3,796 | -71 | -1.8% | 196,800 |
| 2025/09/11 | 3,850 | 3,867 | 3,824 | 3,867 | +27 | +0.7% | 111,000 |
| 2025/09/10 | 3,869 | 3,872 | 3,805 | 3,840 | -10 | -0.3% | 93,900 |
| 2025/09/09 | 3,850 | 3,872 | 3,835 | 3,850 | -3 | -0.1% | 219,400 |
| 2025/09/08 | 3,780 | 3,869 | 3,775 | 3,853 | +84 | +2.2% | 246,900 |
| 2025/09/05 | 3,749 | 3,778 | 3,723 | 3,769 | +48 | +1.3% | 249,700 |
| 2025/09/04 | 3,712 | 3,734 | 3,694 | 3,721 | +3 | +0.1% | 118,400 |
1～
50
件表示中 / 3826件
類似銘柄と比較する
現在ご覧いただいている「グローリー」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 |
|---|---|---|---|---|---|---|---|---|
| グローリー | 377,100円 | -7.9% | -22.6% | 2.97% | 18.19倍 | 0.92倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
| オークマ | 338,000円 | +6.4% | -6.6% | 2.96% | 20.45倍 | 0.88倍 |
|
東海の工作機械大手。マシニングセンタ（ＭＣ）などトップ級。国内生産、基礎技術開発に重点 |
| 椿本チ | 209,400円 | +1.7% | -13.2% | 3.82% | 10.76倍 | 0.80倍 |
|
産業用スチールチェーン、自動車エンジン用チェーンで世界首位。搬送・保管システムも展開 |
| ＯＳＧ | 220,950円 | +2.9% | +11.0% | 3.98% | 12.52倍 | 1.11倍 |
|
精密切削工具の大手メーカー。タップ・エンドミルなどで高シェア誇る。自動車向けの比率高い |
| 平 和 | 197,300円 | +102.9% | +124.1% | 4.05% | 8.42倍 | 0.78倍 |
|
パチンコ、パチスロ機大手。傘下に大手アコーディア、ＰＧＭ擁し世界最多のゴルフ場保有 |
市場注目の銘柄
チャート関連のコラム
