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 |
|---|---|---|---|---|---|---|---|
| 2025/07/11 | 3,610 | 3,663 | 3,610 | 3,641 | +70 | +2% | 265,900 |
| 2025/07/10 | 3,598 | 3,598 | 3,542 | 3,571 | -44 | -1.2% | 209,200 |
| 2025/07/09 | 3,579 | 3,620 | 3,574 | 3,615 | +58 | +1.6% | 228,800 |
| 2025/07/08 | 3,514 | 3,569 | 3,503 | 3,557 | +49 | +1.4% | 203,600 |
| 2025/07/07 | 3,460 | 3,533 | 3,434 | 3,508 | +62 | +1.8% | 193,000 |
| 2025/07/04 | 3,495 | 3,505 | 3,433 | 3,446 | -38 | -1.1% | 220,300 |
| 2025/07/03 | 3,435 | 3,499 | 3,428 | 3,484 | +41 | +1.2% | 218,300 |
| 2025/07/02 | 3,380 | 3,462 | 3,352 | 3,443 | +81 | +2.4% | 289,700 |
| 2025/07/01 | 3,331 | 3,363 | 3,285 | 3,362 | -1 | ±0% | 232,100 |
| 2025/06/30 | 3,335 | 3,380 | 3,335 | 3,363 | +45 | +1.4% | 261,500 |
| 2025/06/27 | 3,343 | 3,345 | 3,295 | 3,318 | +13 | +0.4% | 158,500 |
| 2025/06/26 | 3,274 | 3,330 | 3,274 | 3,305 | +62 | +1.9% | 217,600 |
| 2025/06/25 | 3,215 | 3,247 | 3,206 | 3,243 | +31 | +1% | 187,100 |
| 2025/06/24 | 3,270 | 3,280 | 3,203 | 3,212 | -46 | -1.4% | 165,900 |
| 2025/06/23 | 3,257 | 3,262 | 3,235 | 3,258 | +4 | +0.1% | 157,900 |
| 2025/06/20 | 3,255 | 3,287 | 3,245 | 3,254 | -12 | -0.4% | 218,000 |
| 2025/06/19 | 3,281 | 3,298 | 3,244 | 3,266 | -27 | -0.8% | 125,500 |
| 2025/06/18 | 3,295 | 3,304 | 3,270 | 3,293 | -2 | -0.1% | 110,400 |
| 2025/06/17 | 3,274 | 3,313 | 3,235 | 3,295 | +21 | +0.6% | 200,400 |
| 2025/06/16 | 3,241 | 3,288 | 3,223 | 3,274 | +30 | +0.9% | 209,400 |
| 2025/06/13 | 3,230 | 3,255 | 3,211 | 3,244 | -1 | ±0% | 228,800 |
| 2025/06/12 | 3,235 | 3,264 | 3,222 | 3,245 | +12 | +0.4% | 228,500 |
| 2025/06/11 | 3,233 | 3,245 | 3,213 | 3,233 | +33 | +1% | 234,000 |
| 2025/06/10 | 3,186 | 3,225 | 3,177 | 3,200 | +30 | +0.9% | 387,800 |
| 2025/06/09 | 3,157 | 3,198 | 3,148 | 3,170 | +28 | +0.9% | 177,500 |
| 2025/06/06 | 3,126 | 3,158 | 3,121 | 3,142 | +3 | +0.1% | 253,700 |
| 2025/06/05 | 3,103 | 3,147 | 3,097 | 3,139 | -8 | -0.3% | 200,300 |
| 2025/06/04 | 3,100 | 3,159 | 3,100 | 3,147 | +50 | +1.6% | 202,500 |
| 2025/06/03 | 3,088 | 3,106 | 3,044 | 3,097 | +5 | +0.2% | 236,500 |
| 2025/06/02 | 3,036 | 3,094 | 3,019 | 3,092 | +6 | +0.2% | 219,800 |
| 2025/05/30 | 3,101 | 3,140 | 3,050 | 3,086 | -57 | -1.8% | 253,100 |
| 2025/05/29 | 3,111 | 3,149 | 3,098 | 3,143 | +32 | +1% | 241,700 |
| 2025/05/28 | 3,038 | 3,123 | 3,020 | 3,111 | +111 | +3.7% | 460,600 |
| 2025/05/27 | 2,980 | 3,020 | 2,980 | 3,000 | +31 | +1% | 280,800 |
| 2025/05/26 | 2,973.5 | 2,990 | 2,952 | 2,969 | +19.5 | +0.7% | 161,500 |
| 2025/05/23 | 2,960 | 2,983 | 2,925.5 | 2,949.5 | -7 | -0.2% | 367,900 |
| 2025/05/22 | 2,922 | 2,956.5 | 2,916 | 2,956.5 | +0.5 | ±0% | 213,000 |
| 2025/05/21 | 2,903 | 2,961 | 2,894 | 2,956 | +63 | +2.2% | 274,100 |
| 2025/05/20 | 2,915 | 2,930.5 | 2,859.5 | 2,893 | -20.5 | -0.7% | 280,000 |
| 2025/05/19 | 2,900.5 | 2,918 | 2,874 | 2,913.5 | -5 | -0.2% | 168,700 |
| 2025/05/16 | 2,931 | 2,961.5 | 2,871 | 2,918.5 | -0.5 | ±0% | 310,000 |
| 2025/05/15 | 2,809 | 2,930 | 2,808.5 | 2,919 | +94 | +3.3% | 509,800 |
| 2025/05/14 | 2,800 | 2,856 | 2,760 | 2,825 | +55 | +2% | 589,600 |
| 2025/05/13 | 2,588 | 2,837.5 | 2,559 | 2,770 | +207.5 | +8.1% | 355,700 |
| 2025/05/12 | 2,525 | 2,562.5 | 2,525 | 2,562.5 | +38 | +1.5% | 128,500 |
| 2025/05/09 | 2,520.5 | 2,542.5 | 2,505.5 | 2,524.5 | +23.5 | +0.9% | 103,100 |
| 2025/05/08 | 2,498 | 2,509.5 | 2,455 | 2,501 | +3.5 | +0.1% | 131,500 |
| 2025/05/07 | 2,500 | 2,513 | 2,489 | 2,497.5 | -8 | -0.3% | 192,500 |
| 2025/05/02 | 2,512 | 2,518 | 2,489.5 | 2,505.5 | +5.5 | +0.2% | 135,200 |
| 2025/05/01 | 2,493 | 2,501.5 | 2,476 | 2,500 | -14 | -0.6% | 98,500 |
1～
50
件表示中 / 3740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 | 364,100円 | -7.9% | -31.4% | 3.08% | 20.74倍 | 0.88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 |
| 竹内製作 | 486,500円 | -1.0% | -7.9% | 4.11% | 9.69倍 | 1.35倍 |
|
ミニショベル主体の建機中堅、クローラーローダーを世界初開発、海外販売比率高くシェア上位 |
| マックス | 480,000円 | +2.5% | +0.6% | 2.50% | 19.51倍 | 2.08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 |
| 平 和 | 204,500円 | +102.9% | +124.1% | 3.91% | 8.73倍 | 0.83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 |
| 椿本チ | 184,500円 | +3.9% | -9.2% | 4.34% | 9.25倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
