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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,830 | 3,865 | 3,825 | 3,835 | +40 | +1.1% | 166,400 |
| 2018/05/07 | 3,800 | 3,810 | 3,765 | 3,795 | -10 | -0.3% | 86,500 |
| 2018/05/02 | 3,800 | 3,815 | 3,790 | 3,805 | +30 | +0.8% | 86,800 |
| 2018/05/01 | 3,775 | 3,785 | 3,730 | 3,775 | +5 | +0.1% | 109,800 |
| 2018/04/27 | 3,800 | 3,800 | 3,755 | 3,770 | -30 | -0.8% | 110,700 |
| 2018/04/26 | 3,790 | 3,810 | 3,780 | 3,800 | +35 | +0.9% | 133,600 |
| 2018/04/25 | 3,750 | 3,770 | 3,730 | 3,765 | -25 | -0.7% | 156,400 |
| 2018/04/24 | 3,805 | 3,810 | 3,750 | 3,790 | +5 | +0.1% | 213,500 |
| 2018/04/23 | 3,845 | 3,845 | 3,770 | 3,785 | -55 | -1.4% | 130,500 |
| 2018/04/20 | 3,875 | 3,890 | 3,825 | 3,840 | -40 | -1% | 109,000 |
| 2018/04/19 | 3,885 | 3,900 | 3,865 | 3,880 | +15 | +0.4% | 124,100 |
| 2018/04/18 | 3,890 | 3,890 | 3,835 | 3,865 | -80 | -2% | 249,400 |
| 2018/04/17 | 3,990 | 4,045 | 3,930 | 3,945 | -50 | -1.3% | 158,200 |
| 2018/04/16 | 3,955 | 4,005 | 3,935 | 3,995 | +65 | +1.7% | 115,700 |
| 2018/04/13 | 3,940 | 3,950 | 3,885 | 3,930 | +15 | +0.4% | 220,000 |
| 2018/04/12 | 3,885 | 3,945 | 3,860 | 3,915 | +55 | +1.4% | 166,500 |
| 2018/04/11 | 3,875 | 3,905 | 3,845 | 3,860 | -45 | -1.2% | 130,300 |
| 2018/04/10 | 3,850 | 3,910 | 3,835 | 3,905 | +35 | +0.9% | 158,400 |
| 2018/04/09 | 3,840 | 3,875 | 3,810 | 3,870 | +25 | +0.7% | 120,500 |
| 2018/04/06 | 3,850 | 3,875 | 3,835 | 3,845 | -10 | -0.3% | 154,900 |
| 2018/04/05 | 3,835 | 3,870 | 3,810 | 3,855 | +55 | +1.4% | 183,500 |
| 2018/04/04 | 3,790 | 3,820 | 3,775 | 3,800 | +25 | +0.7% | 132,000 |
| 2018/04/03 | 3,760 | 3,800 | 3,750 | 3,775 | ±0 | ±0% | 144,600 |
| 2018/04/02 | 3,805 | 3,805 | 3,765 | 3,775 | -20 | -0.5% | 123,200 |
| 2018/03/30 | 3,800 | 3,815 | 3,780 | 3,795 | +20 | +0.5% | 157,200 |
| 2018/03/29 | 3,790 | 3,805 | 3,735 | 3,775 | +50 | +1.3% | 191,500 |
| 2018/03/28 | 3,700 | 3,745 | 3,675 | 3,725 | -35 | -0.9% | 159,500 |
| 2018/03/27 | 3,670 | 3,760 | 3,665 | 3,760 | +125 | +3.4% | 191,800 |
| 2018/03/26 | 3,580 | 3,635 | 3,570 | 3,635 | +30 | +0.8% | 193,100 |
| 2018/03/23 | 3,665 | 3,680 | 3,595 | 3,605 | -140 | -3.7% | 271,000 |
| 2018/03/22 | 3,715 | 3,760 | 3,705 | 3,745 | -5 | -0.1% | 170,700 |
| 2018/03/20 | 3,725 | 3,750 | 3,700 | 3,750 | -25 | -0.7% | 135,800 |
| 2018/03/19 | 3,795 | 3,810 | 3,760 | 3,775 | -50 | -1.3% | 103,700 |
| 2018/03/16 | 3,865 | 3,870 | 3,810 | 3,825 | -45 | -1.2% | 192,000 |
| 2018/03/15 | 3,890 | 3,900 | 3,850 | 3,870 | -60 | -1.5% | 188,500 |
| 2018/03/14 | 3,915 | 3,955 | 3,910 | 3,930 | -10 | -0.3% | 119,300 |
| 2018/03/13 | 3,945 | 3,945 | 3,915 | 3,940 | -25 | -0.6% | 100,400 |
| 2018/03/12 | 3,985 | 3,985 | 3,925 | 3,965 | +40 | +1% | 112,400 |
| 2018/03/09 | 3,945 | 3,970 | 3,905 | 3,925 | +45 | +1.2% | 246,900 |
| 2018/03/08 | 3,920 | 3,930 | 3,865 | 3,880 | -10 | -0.3% | 165,000 |
| 2018/03/07 | 3,885 | 3,930 | 3,870 | 3,890 | -30 | -0.8% | 163,000 |
| 2018/03/06 | 3,950 | 3,950 | 3,905 | 3,920 | +40 | +1% | 191,900 |
| 2018/03/05 | 3,910 | 3,915 | 3,855 | 3,880 | -40 | -1% | 154,200 |
| 2018/03/02 | 3,915 | 3,940 | 3,900 | 3,920 | -65 | -1.6% | 183,600 |
| 2018/03/01 | 4,025 | 4,030 | 3,975 | 3,985 | -60 | -1.5% | 212,300 |
| 2018/02/28 | 4,070 | 4,120 | 4,045 | 4,045 | -20 | -0.5% | 156,300 |
| 2018/02/27 | 4,085 | 4,100 | 4,045 | 4,065 | +20 | +0.5% | 149,400 |
| 2018/02/26 | 4,075 | 4,080 | 4,000 | 4,045 | -25 | -0.6% | 154,600 |
| 2018/02/23 | 4,070 | 4,090 | 4,055 | 4,070 | +20 | +0.5% | 176,900 |
| 2018/02/22 | 4,010 | 4,090 | 4,010 | 4,050 | +30 | +0.7% | 237,600 |
1601～
1650
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
