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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,563.5 | 2,577.5 | 2,539 | 2,573 | +39 | +1.5% | 167,800 |
| 2025/01/20 | 2,540.5 | 2,546.5 | 2,515 | 2,534 | +27.5 | +1.1% | 89,000 |
| 2025/01/17 | 2,511.5 | 2,513 | 2,483.5 | 2,506.5 | -5 | -0.2% | 153,700 |
| 2025/01/16 | 2,521.5 | 2,528 | 2,489.5 | 2,511.5 | -1 | ±0% | 120,700 |
| 2025/01/15 | 2,524.5 | 2,534 | 2,496 | 2,512.5 | -13.5 | -0.5% | 149,900 |
| 2025/01/14 | 2,584 | 2,591 | 2,508 | 2,526 | -46 | -1.8% | 164,800 |
| 2025/01/10 | 2,570.5 | 2,588 | 2,557 | 2,572 | -33 | -1.3% | 123,800 |
| 2025/01/09 | 2,635 | 2,640.5 | 2,594.5 | 2,605 | -43 | -1.6% | 196,200 |
| 2025/01/08 | 2,617 | 2,649 | 2,604.5 | 2,648 | +23.5 | +0.9% | 206,900 |
| 2025/01/07 | 2,589 | 2,644 | 2,567.5 | 2,624.5 | +61.5 | +2.4% | 343,800 |
| 2025/01/06 | 2,594 | 2,597.5 | 2,550.5 | 2,563 | -32 | -1.2% | 194,200 |
| 2024/12/30 | 2,600 | 2,624.5 | 2,588 | 2,595 | -17 | -0.7% | 180,600 |
| 2024/12/27 | 2,577.5 | 2,612 | 2,563 | 2,612 | +39.5 | +1.5% | 164,900 |
| 2024/12/26 | 2,546.5 | 2,572.5 | 2,531.5 | 2,572.5 | +22.5 | +0.9% | 153,000 |
| 2024/12/25 | 2,566 | 2,566 | 2,524 | 2,550 | -24 | -0.9% | 104,500 |
| 2024/12/24 | 2,603 | 2,610 | 2,548.5 | 2,574 | -25.5 | -1% | 104,100 |
| 2024/12/23 | 2,607 | 2,620 | 2,568.5 | 2,599.5 | +1.5 | +0.1% | 169,600 |
| 2024/12/20 | 2,606.5 | 2,614.5 | 2,590 | 2,598 | -5 | -0.2% | 159,300 |
| 2024/12/19 | 2,586 | 2,627.5 | 2,584.5 | 2,603 | -15 | -0.6% | 92,600 |
| 2024/12/18 | 2,622 | 2,642.5 | 2,618 | 2,618 | -4 | -0.2% | 127,800 |
| 2024/12/17 | 2,600 | 2,646 | 2,599 | 2,622 | +27 | +1% | 170,900 |
| 2024/12/16 | 2,594.5 | 2,602.5 | 2,578.5 | 2,595 | +1 | ±0% | 167,200 |
| 2024/12/13 | 2,555.5 | 2,609 | 2,550 | 2,594 | +26.5 | +1% | 239,200 |
| 2024/12/12 | 2,578 | 2,579.5 | 2,550 | 2,567.5 | +18.5 | +0.7% | 167,400 |
| 2024/12/11 | 2,561 | 2,577.5 | 2,536 | 2,549 | -21 | -0.8% | 131,400 |
| 2024/12/10 | 2,600 | 2,611 | 2,570 | 2,570 | -2 | -0.1% | 198,900 |
| 2024/12/09 | 2,564 | 2,585.5 | 2,545.5 | 2,572 | +22 | +0.9% | 197,400 |
| 2024/12/06 | 2,560 | 2,560 | 2,537 | 2,550 | -2 | -0.1% | 151,800 |
| 2024/12/05 | 2,578 | 2,590.5 | 2,541 | 2,552 | -12.5 | -0.5% | 128,100 |
| 2024/12/04 | 2,602.5 | 2,615 | 2,548.5 | 2,564.5 | -38 | -1.5% | 119,500 |
| 2024/12/03 | 2,538.5 | 2,615 | 2,538.5 | 2,602.5 | +79 | +3.1% | 270,300 |
| 2024/12/02 | 2,555 | 2,570.5 | 2,519.5 | 2,523.5 | -31.5 | -1.2% | 180,900 |
| 2024/11/29 | 2,555.5 | 2,566.5 | 2,537.5 | 2,555 | -4 | -0.2% | 148,200 |
| 2024/11/28 | 2,574.5 | 2,586.5 | 2,548.5 | 2,559 | -15 | -0.6% | 134,100 |
| 2024/11/27 | 2,605 | 2,605 | 2,561 | 2,574 | -44 | -1.7% | 150,100 |
| 2024/11/26 | 2,631.5 | 2,644.5 | 2,595.5 | 2,618 | +6 | +0.2% | 124,500 |
| 2024/11/25 | 2,650 | 2,654 | 2,606 | 2,612 | -27.5 | -1% | 231,900 |
| 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 |
51～
100
件表示中 / 3673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 | 217,000円 | -0.7% | -49.4% | 4.98% | 9.29倍 | 0.55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 |
| カナデビア | 77,300円 | +6.1% | -14.2% | 2.98% | 7.22倍 | 0.81倍 |
|
造船から環境関連に転換、ゴミ焼却発電施設主力。海外は欧Ｉｎｏｖａが軸。持分法に内海造船 |
| タクマ | 167,500円 | +0.6% | +25.4% | 3.94% | 12.52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 |
| ＣＫＤ | 167,700円 | +16.4% | +41.8% | 4.71% | 9.04倍 | 0.85倍 |
|
半導体製造装置・ＦＡ向け制御機器大手。薬品包装機等自動機械も手がける。海外市場拡大中 |
| タダノ | 86,700円 | +16.6% | -5.1% | 4.15% | 7.34倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
