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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,591 | 2,657.5 | 2,586 | 2,639.5 | +48.5 | +1.9% | 175,900 |
| 2024/11/21 | 2,610 | 2,641.5 | 2,584 | 2,591 | -8 | -0.3% | 121,200 |
| 2024/11/20 | 2,603 | 2,619 | 2,579 | 2,599 | -4.5 | -0.2% | 113,000 |
| 2024/11/19 | 2,636.5 | 2,649.5 | 2,600 | 2,603.5 | -24 | -0.9% | 133,200 |
| 2024/11/18 | 2,640.5 | 2,665.5 | 2,619.5 | 2,627.5 | -18 | -0.7% | 131,100 |
| 2024/11/15 | 2,655.5 | 2,669.5 | 2,635.5 | 2,645.5 | +4 | +0.2% | 150,500 |
| 2024/11/14 | 2,638 | 2,672.5 | 2,634.5 | 2,641.5 | +18 | +0.7% | 206,100 |
| 2024/11/13 | 2,575.5 | 2,634.5 | 2,575.5 | 2,623.5 | +25.5 | +1% | 129,500 |
| 2024/11/12 | 2,600 | 2,639 | 2,598 | 2,598 | +17 | +0.7% | 195,400 |
| 2024/11/11 | 2,550 | 2,600 | 2,550 | 2,581 | +22 | +0.9% | 191,600 |
| 2024/11/08 | 2,553 | 2,604 | 2,522 | 2,559 | -12 | -0.5% | 238,700 |
| 2024/11/07 | 2,547 | 2,590 | 2,525 | 2,571 | +70 | +2.8% | 343,900 |
| 2024/11/06 | 2,460 | 2,540 | 2,458 | 2,501 | +39 | +1.6% | 191,600 |
| 2024/11/05 | 2,440 | 2,465.5 | 2,417 | 2,462 | +34 | +1.4% | 186,000 |
| 2024/11/01 | 2,449 | 2,470 | 2,423 | 2,428 | -71 | -2.8% | 174,800 |
| 2024/10/31 | 2,494.5 | 2,500.5 | 2,471.5 | 2,499 | +2 | +0.1% | 257,800 |
| 2024/10/30 | 2,485 | 2,517 | 2,481.5 | 2,497 | +8 | +0.3% | 486,300 |
| 2024/10/29 | 2,492.5 | 2,501 | 2,474 | 2,489 | -1 | ±0% | 128,800 |
| 2024/10/28 | 2,469 | 2,499 | 2,448 | 2,490 | +23 | +0.9% | 95,700 |
| 2024/10/25 | 2,475 | 2,483.5 | 2,455 | 2,467 | -8.5 | -0.3% | 123,300 |
| 2024/10/24 | 2,480 | 2,482.5 | 2,452 | 2,475.5 | -16.5 | -0.7% | 128,700 |
| 2024/10/23 | 2,508.5 | 2,525 | 2,490 | 2,492 | -5.5 | -0.2% | 97,100 |
| 2024/10/22 | 2,510 | 2,531 | 2,483 | 2,497.5 | -23.5 | -0.9% | 125,700 |
| 2024/10/21 | 2,550 | 2,550 | 2,521 | 2,521 | -10 | -0.4% | 87,200 |
| 2024/10/18 | 2,542 | 2,552 | 2,526.5 | 2,531 | +5 | +0.2% | 72,600 |
| 2024/10/17 | 2,549 | 2,550 | 2,523 | 2,526 | -15 | -0.6% | 80,300 |
| 2024/10/16 | 2,538.5 | 2,576 | 2,522.5 | 2,541 | -16 | -0.6% | 92,800 |
| 2024/10/15 | 2,559 | 2,565.5 | 2,530 | 2,557 | +20 | +0.8% | 158,900 |
| 2024/10/11 | 2,570.5 | 2,577 | 2,537 | 2,537 | -41.5 | -1.6% | 109,200 |
| 2024/10/10 | 2,593 | 2,600 | 2,564 | 2,578.5 | +2 | +0.1% | 81,400 |
| 2024/10/09 | 2,577 | 2,601 | 2,564.5 | 2,576.5 | -0.5 | ±0% | 136,600 |
| 2024/10/08 | 2,624 | 2,648 | 2,575.5 | 2,577 | -47.5 | -1.8% | 136,100 |
| 2024/10/07 | 2,626 | 2,629 | 2,591 | 2,624.5 | +25.5 | +1% | 161,800 |
| 2024/10/04 | 2,567.5 | 2,610 | 2,567.5 | 2,599 | +49 | +1.9% | 188,300 |
| 2024/10/03 | 2,579 | 2,579.5 | 2,534.5 | 2,550 | +21 | +0.8% | 117,200 |
| 2024/10/02 | 2,531 | 2,566.5 | 2,525 | 2,529 | -38.5 | -1.5% | 123,100 |
| 2024/10/01 | 2,560 | 2,586 | 2,551.5 | 2,567.5 | +9.5 | +0.4% | 132,400 |
| 2024/09/30 | 2,546 | 2,564 | 2,515.5 | 2,558 | -64.5 | -2.5% | 165,500 |
| 2024/09/27 | 2,625 | 2,646 | 2,591.5 | 2,622.5 | -40 | -1.5% | 178,400 |
| 2024/09/26 | 2,636 | 2,663 | 2,617 | 2,662.5 | +35 | +1.3% | 210,400 |
| 2024/09/25 | 2,610 | 2,635 | 2,604 | 2,627.5 | +12.5 | +0.5% | 135,200 |
| 2024/09/24 | 2,622.5 | 2,633 | 2,610.5 | 2,615 | +15.5 | +0.6% | 131,800 |
| 2024/09/20 | 2,608 | 2,617.5 | 2,591.5 | 2,599.5 | +20.5 | +0.8% | 246,500 |
| 2024/09/19 | 2,600 | 2,618 | 2,579 | 2,579 | +15 | +0.6% | 89,900 |
| 2024/09/18 | 2,571 | 2,577.5 | 2,532.5 | 2,564 | +2 | +0.1% | 128,100 |
| 2024/09/17 | 2,560 | 2,581 | 2,520 | 2,562 | +9 | +0.4% | 114,600 |
| 2024/09/13 | 2,574 | 2,588.5 | 2,550 | 2,553 | -38 | -1.5% | 119,400 |
| 2024/09/12 | 2,596 | 2,625.5 | 2,574.5 | 2,591 | +39 | +1.5% | 118,000 |
| 2024/09/11 | 2,618 | 2,618 | 2,532.5 | 2,552 | -71 | -2.7% | 171,700 |
| 2024/09/10 | 2,610 | 2,640 | 2,596 | 2,623 | +19.5 | +0.7% | 179,400 |
1～
50
件表示中 / 3586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 | 263,900円 | -2.8% | -50.5% | 4.09% | 11.38倍 | 0.66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 |
| 三井Ｅ＆Ｓ | 155,500円 | -0.6% | -13.1% | 1.16% | 4.48倍 | 0.99倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
| マックス | 336,000円 | +4.2% | +0.2% | 3.21% | 15.09倍 | 1.56倍 |
|
複写機内蔵綴じ機やホッチキス、建築作業用くぎ打ち機で国内首位。子会社で車いす製造販売も |
| タダノ | 115,800円 | +3.5% | +22.2% | 1.99% | 22.65倍 | 0.78倍 |
|
移動式の建設用クレーンで世界最大手級。インフラや資源関連に強み。１９年買収の独事業再建中 |
| タクマ | 163,900円 | -4.1% | +7.5% | 3.42% | 14.58倍 | 1.18倍 |
|
ボイラー基盤にゴミ焼却炉、水処理装置へ展開。バイオマス発電プラント強い。東南アジア進出 |
市場注目の銘柄
チャート関連のコラム
