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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,555 | 2,608 | 2,540 | 2,603.5 | +17.5 | +0.7% | 172,200 |
| 2024/09/06 | 2,600 | 2,618 | 2,560 | 2,586 | -14.5 | -0.6% | 140,200 |
| 2024/09/05 | 2,547.5 | 2,644 | 2,541 | 2,600.5 | +9 | +0.3% | 180,000 |
| 2024/09/04 | 2,599.5 | 2,630.5 | 2,586 | 2,591.5 | -29 | -1.1% | 194,900 |
| 2024/09/03 | 2,607 | 2,635 | 2,607 | 2,620.5 | +13.5 | +0.5% | 94,700 |
| 2024/09/02 | 2,635 | 2,649 | 2,605.5 | 2,607 | -4 | -0.2% | 106,000 |
| 2024/08/30 | 2,591.5 | 2,625 | 2,583.5 | 2,611 | +25 | +1% | 140,200 |
| 2024/08/29 | 2,571 | 2,589.5 | 2,553.5 | 2,586 | +15 | +0.6% | 93,300 |
| 2024/08/28 | 2,560.5 | 2,584 | 2,557 | 2,571 | -20.5 | -0.8% | 103,900 |
| 2024/08/27 | 2,600 | 2,608.5 | 2,587.5 | 2,591.5 | -5.5 | -0.2% | 92,800 |
| 2024/08/26 | 2,571.5 | 2,599 | 2,550 | 2,597 | +15.5 | +0.6% | 146,000 |
| 2024/08/23 | 2,589 | 2,589.5 | 2,565.5 | 2,581.5 | +5.5 | +0.2% | 122,200 |
| 2024/08/22 | 2,554.5 | 2,582.5 | 2,544 | 2,576 | +51 | +2% | 140,100 |
| 2024/08/21 | 2,497 | 2,531 | 2,490.5 | 2,525 | -12 | -0.5% | 58,100 |
| 2024/08/20 | 2,523.5 | 2,539.5 | 2,510 | 2,537 | +52.5 | +2.1% | 129,500 |
| 2024/08/19 | 2,510 | 2,528 | 2,480 | 2,484.5 | -54.5 | -2.1% | 155,900 |
| 2024/08/16 | 2,514.5 | 2,539.5 | 2,495 | 2,539 | +74.5 | +3% | 185,100 |
| 2024/08/15 | 2,427.5 | 2,473 | 2,415.5 | 2,464.5 | +64.5 | +2.7% | 140,200 |
| 2024/08/14 | 2,370 | 2,413 | 2,355 | 2,400 | +35.5 | +1.5% | 220,600 |
| 2024/08/13 | 2,343 | 2,373 | 2,322.5 | 2,364.5 | +12 | +0.5% | 261,800 |
| 2024/08/09 | 2,323 | 2,362 | 2,288 | 2,352.5 | +78 | +3.4% | 310,100 |
| 2024/08/08 | 2,265 | 2,332 | 2,252 | 2,274.5 | -7.5 | -0.3% | 401,300 |
| 2024/08/07 | 2,266 | 2,364 | 2,220.5 | 2,282 | -125.5 | -5.2% | 661,200 |
| 2024/08/06 | 2,400 | 2,451 | 2,271 | 2,407.5 | +141.5 | +6.2% | 331,800 |
| 2024/08/05 | 2,323.5 | 2,373 | 2,216 | 2,266 | -204.5 | -8.3% | 447,100 |
| 2024/08/02 | 2,569 | 2,581.5 | 2,470.5 | 2,470.5 | -163.5 | -6.2% | 310,000 |
| 2024/08/01 | 2,660 | 2,660.5 | 2,597 | 2,634 | -101.5 | -3.7% | 245,200 |
| 2024/07/31 | 2,683 | 2,739.5 | 2,672 | 2,735.5 | +53 | +2% | 501,600 |
| 2024/07/30 | 2,690.5 | 2,706 | 2,662 | 2,682.5 | +0.5 | ±0% | 147,100 |
| 2024/07/29 | 2,698 | 2,708 | 2,678 | 2,682 | +24 | +0.9% | 182,300 |
| 2024/07/26 | 2,649 | 2,681 | 2,645 | 2,658 | +42 | +1.6% | 205,200 |
| 2024/07/25 | 2,620 | 2,637.5 | 2,601.5 | 2,616 | -34 | -1.3% | 168,100 |
| 2024/07/24 | 2,700 | 2,706 | 2,650 | 2,650 | -55 | -2% | 141,100 |
| 2024/07/23 | 2,735 | 2,750 | 2,683.5 | 2,705 | -4 | -0.1% | 139,300 |
| 2024/07/22 | 2,728 | 2,734 | 2,708.5 | 2,709 | -19 | -0.7% | 107,300 |
| 2024/07/19 | 2,754.5 | 2,754.5 | 2,717.5 | 2,728 | -29 | -1.1% | 132,900 |
| 2024/07/18 | 2,785 | 2,796 | 2,757 | 2,757 | -34.5 | -1.2% | 106,300 |
| 2024/07/17 | 2,809 | 2,812 | 2,782.5 | 2,791.5 | -2 | -0.1% | 145,000 |
| 2024/07/16 | 2,810 | 2,814.5 | 2,790 | 2,793.5 | +19.5 | +0.7% | 239,000 |
| 2024/07/12 | 2,761.5 | 2,788.5 | 2,754.5 | 2,774 | +2.5 | +0.1% | 185,700 |
| 2024/07/11 | 2,727 | 2,772 | 2,727 | 2,771.5 | +72.5 | +2.7% | 265,700 |
| 2024/07/10 | 2,711 | 2,718.5 | 2,680 | 2,699 | -12.5 | -0.5% | 166,500 |
| 2024/07/09 | 2,730 | 2,740 | 2,699 | 2,711.5 | -13 | -0.5% | 202,700 |
| 2024/07/08 | 2,801 | 2,809 | 2,723 | 2,724.5 | -85.5 | -3% | 235,000 |
| 2024/07/05 | 2,853.5 | 2,853.5 | 2,810 | 2,810 | -43.5 | -1.5% | 156,000 |
| 2024/07/04 | 2,868.5 | 2,874 | 2,844.5 | 2,853.5 | -27 | -0.9% | 237,400 |
| 2024/07/03 | 2,850.5 | 2,885 | 2,841 | 2,880.5 | +36.5 | +1.3% | 337,000 |
| 2024/07/02 | 2,800 | 2,848 | 2,798 | 2,844 | +46 | +1.6% | 271,700 |
| 2024/07/01 | 2,830 | 2,835.5 | 2,792.5 | 2,798 | -5.5 | -0.2% | 167,900 |
| 2024/06/28 | 2,828 | 2,838 | 2,802.5 | 2,803.5 | -22.5 | -0.8% | 172,500 |
51～
100
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
