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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,793.5 | 2,826 | 2,771 | 2,826 | +15.5 | +0.6% | 207,100 |
| 2024/06/26 | 2,830 | 2,834 | 2,803 | 2,810.5 | +3.5 | +0.1% | 237,900 |
| 2024/06/25 | 2,780.5 | 2,810 | 2,772 | 2,807 | +39.5 | +1.4% | 184,900 |
| 2024/06/24 | 2,752.5 | 2,779 | 2,737.5 | 2,767.5 | +28 | +1% | 165,600 |
| 2024/06/21 | 2,739.5 | 2,763.5 | 2,732.5 | 2,739.5 | -3.5 | -0.1% | 211,500 |
| 2024/06/20 | 2,728.5 | 2,752 | 2,716.5 | 2,743 | +10 | +0.4% | 104,300 |
| 2024/06/19 | 2,755 | 2,764.5 | 2,723.5 | 2,733 | -28.5 | -1% | 110,100 |
| 2024/06/18 | 2,733.5 | 2,765 | 2,715.5 | 2,761.5 | +50 | +1.8% | 145,000 |
| 2024/06/17 | 2,792.5 | 2,793 | 2,710.5 | 2,711.5 | -112.5 | -4% | 304,100 |
| 2024/06/14 | 2,806 | 2,837 | 2,797.5 | 2,824 | +36.5 | +1.3% | 263,300 |
| 2024/06/13 | 2,788.5 | 2,800 | 2,761 | 2,787.5 | +8.5 | +0.3% | 171,400 |
| 2024/06/12 | 2,775 | 2,806 | 2,775 | 2,779 | +11.5 | +0.4% | 166,500 |
| 2024/06/11 | 2,780 | 2,793 | 2,759.5 | 2,767.5 | +8 | +0.3% | 131,200 |
| 2024/06/10 | 2,744 | 2,770.5 | 2,741.5 | 2,759.5 | +16 | +0.6% | 131,700 |
| 2024/06/07 | 2,729 | 2,752 | 2,725 | 2,743.5 | +22 | +0.8% | 113,500 |
| 2024/06/06 | 2,737 | 2,737 | 2,690 | 2,721.5 | -4 | -0.1% | 178,100 |
| 2024/06/05 | 2,775 | 2,778 | 2,721.5 | 2,725.5 | -77 | -2.7% | 173,900 |
| 2024/06/04 | 2,785 | 2,802.5 | 2,766 | 2,802.5 | +16 | +0.6% | 174,600 |
| 2024/06/03 | 2,768 | 2,812.5 | 2,768 | 2,786.5 | +50 | +1.8% | 221,800 |
| 2024/05/31 | 2,693 | 2,744.5 | 2,693 | 2,736.5 | +57 | +2.1% | 205,500 |
| 2024/05/30 | 2,630 | 2,679.5 | 2,606 | 2,679.5 | +39 | +1.5% | 230,900 |
| 2024/05/29 | 2,741 | 2,763 | 2,640 | 2,640.5 | -106 | -3.9% | 270,000 |
| 2024/05/28 | 2,715.5 | 2,760 | 2,712.5 | 2,746.5 | -27.5 | -1% | 210,500 |
| 2024/05/27 | 2,765.5 | 2,779.5 | 2,745 | 2,774 | +25 | +0.9% | 165,700 |
| 2024/05/24 | 2,730.5 | 2,767 | 2,722 | 2,749 | -23.5 | -0.8% | 141,200 |
| 2024/05/23 | 2,775.5 | 2,790.5 | 2,743.5 | 2,772.5 | -3 | -0.1% | 181,200 |
| 2024/05/22 | 2,800 | 2,859 | 2,773.5 | 2,775.5 | +7.5 | +0.3% | 301,500 |
| 2024/05/21 | 2,737.5 | 2,777.5 | 2,737 | 2,768 | +13.5 | +0.5% | 219,900 |
| 2024/05/20 | 2,719 | 2,754.5 | 2,712 | 2,754.5 | +27 | +1% | 240,500 |
| 2024/05/17 | 2,725.5 | 2,736 | 2,708.5 | 2,727.5 | -7.5 | -0.3% | 195,200 |
| 2024/05/16 | 2,784.5 | 2,797 | 2,705.5 | 2,735 | -31 | -1.1% | 270,700 |
| 2024/05/15 | 2,765 | 2,776.5 | 2,738.5 | 2,766 | +26 | +0.9% | 233,900 |
| 2024/05/14 | 2,711 | 2,744 | 2,695 | 2,740 | +0.5 | ±0% | 304,900 |
| 2024/05/13 | 2,650 | 2,784 | 2,629 | 2,739.5 | -148.5 | -5.1% | 687,200 |
| 2024/05/10 | 2,920 | 2,929 | 2,869.5 | 2,888 | -18 | -0.6% | 311,100 |
| 2024/05/09 | 2,875 | 2,916.5 | 2,875 | 2,906 | +34 | +1.2% | 357,600 |
| 2024/05/08 | 2,887 | 2,887.5 | 2,850 | 2,872 | -36 | -1.2% | 333,500 |
| 2024/05/07 | 2,914.5 | 2,927.5 | 2,892.5 | 2,908 | +26.5 | +0.9% | 349,200 |
| 2024/05/02 | 2,869 | 2,890.5 | 2,861.5 | 2,881.5 | +17 | +0.6% | 202,300 |
| 2024/05/01 | 2,830 | 2,885 | 2,825 | 2,864.5 | +14.5 | +0.5% | 219,800 |
| 2024/04/30 | 2,812 | 2,850 | 2,796.5 | 2,850 | +81 | +2.9% | 181,700 |
| 2024/04/26 | 2,765 | 2,770 | 2,727 | 2,769 | +9 | +0.3% | 203,100 |
| 2024/04/25 | 2,782 | 2,783 | 2,752 | 2,760 | -24.5 | -0.9% | 139,300 |
| 2024/04/24 | 2,766 | 2,789.5 | 2,743.5 | 2,784.5 | +21 | +0.8% | 219,200 |
| 2024/04/23 | 2,801 | 2,801.5 | 2,753 | 2,763.5 | -42.5 | -1.5% | 268,900 |
| 2024/04/22 | 2,797.5 | 2,811 | 2,778 | 2,806 | +53.5 | +1.9% | 167,400 |
| 2024/04/19 | 2,780 | 2,791.5 | 2,726 | 2,752.5 | -50.5 | -1.8% | 226,600 |
| 2024/04/18 | 2,734.5 | 2,811 | 2,734.5 | 2,803 | +66.5 | +2.4% | 203,000 |
| 2024/04/17 | 2,796.5 | 2,798 | 2,725.5 | 2,736.5 | -38.5 | -1.4% | 272,800 |
| 2024/04/16 | 2,827 | 2,828.5 | 2,766 | 2,775 | -69.5 | -2.4% | 280,100 |
101～
150
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
