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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 3,090 | 3,150 | 3,080 | 3,140 | +60 | +1.9% | 146,000 |
| 2018/07/25 | 3,100 | 3,105 | 3,075 | 3,080 | -15 | -0.5% | 97,700 |
| 2018/07/24 | 3,100 | 3,105 | 3,080 | 3,095 | +5 | +0.2% | 138,500 |
| 2018/07/23 | 3,125 | 3,130 | 3,080 | 3,090 | -40 | -1.3% | 182,900 |
| 2018/07/20 | 3,160 | 3,160 | 3,125 | 3,130 | -25 | -0.8% | 102,700 |
| 2018/07/19 | 3,105 | 3,160 | 3,100 | 3,155 | +25 | +0.8% | 135,400 |
| 2018/07/18 | 3,155 | 3,155 | 3,120 | 3,130 | -20 | -0.6% | 119,400 |
| 2018/07/17 | 3,095 | 3,190 | 3,095 | 3,150 | +70 | +2.3% | 309,600 |
| 2018/07/13 | 3,090 | 3,090 | 3,050 | 3,080 | +45 | +1.5% | 123,200 |
| 2018/07/12 | 3,015 | 3,040 | 3,015 | 3,035 | +25 | +0.8% | 129,900 |
| 2018/07/11 | 3,045 | 3,045 | 3,000 | 3,010 | -45 | -1.5% | 192,100 |
| 2018/07/10 | 3,055 | 3,085 | 3,055 | 3,055 | +35 | +1.2% | 260,600 |
| 2018/07/09 | 3,015 | 3,030 | 3,000 | 3,020 | +5 | +0.2% | 138,700 |
| 2018/07/06 | 3,020 | 3,030 | 3,000 | 3,015 | +5 | +0.2% | 152,600 |
| 2018/07/05 | 3,055 | 3,060 | 3,005 | 3,010 | -45 | -1.5% | 121,100 |
| 2018/07/04 | 3,075 | 3,085 | 3,045 | 3,055 | -20 | -0.7% | 146,700 |
| 2018/07/03 | 3,075 | 3,095 | 3,045 | 3,075 | ±0 | ±0% | 304,300 |
| 2018/07/02 | 3,110 | 3,150 | 3,070 | 3,075 | -25 | -0.8% | 162,500 |
| 2018/06/29 | 3,120 | 3,125 | 3,080 | 3,100 | ±0 | ±0% | 231,800 |
| 2018/06/28 | 3,090 | 3,160 | 3,085 | 3,100 | -10 | -0.3% | 212,400 |
| 2018/06/27 | 3,085 | 3,115 | 3,040 | 3,110 | +20 | +0.6% | 338,000 |
| 2018/06/26 | 3,045 | 3,145 | 3,035 | 3,090 | +5 | +0.2% | 323,600 |
| 2018/06/25 | 3,070 | 3,125 | 3,040 | 3,085 | -55 | -1.8% | 297,800 |
| 2018/06/22 | 3,065 | 3,150 | 3,035 | 3,140 | +25 | +0.8% | 474,000 |
| 2018/06/21 | 3,145 | 3,185 | 3,075 | 3,115 | -100 | -3.1% | 387,800 |
| 2018/06/20 | 3,205 | 3,225 | 3,180 | 3,215 | +15 | +0.5% | 160,400 |
| 2018/06/19 | 3,170 | 3,220 | 3,165 | 3,200 | +30 | +0.9% | 249,300 |
| 2018/06/18 | 3,200 | 3,200 | 3,155 | 3,170 | -40 | -1.2% | 114,100 |
| 2018/06/15 | 3,225 | 3,225 | 3,190 | 3,210 | +10 | +0.3% | 182,600 |
| 2018/06/14 | 3,220 | 3,230 | 3,195 | 3,200 | -25 | -0.8% | 117,800 |
| 2018/06/13 | 3,230 | 3,250 | 3,215 | 3,225 | +15 | +0.5% | 147,000 |
| 2018/06/12 | 3,215 | 3,220 | 3,180 | 3,210 | -5 | -0.2% | 279,600 |
| 2018/06/11 | 3,220 | 3,240 | 3,205 | 3,215 | +15 | +0.5% | 138,400 |
| 2018/06/08 | 3,210 | 3,270 | 3,195 | 3,200 | -15 | -0.5% | 270,800 |
| 2018/06/07 | 3,225 | 3,235 | 3,200 | 3,215 | -20 | -0.6% | 246,100 |
| 2018/06/06 | 3,185 | 3,235 | 3,175 | 3,235 | +20 | +0.6% | 224,700 |
| 2018/06/05 | 3,200 | 3,230 | 3,195 | 3,215 | -45 | -1.4% | 295,500 |
| 2018/06/04 | 3,230 | 3,275 | 3,225 | 3,260 | +70 | +2.2% | 237,200 |
| 2018/06/01 | 3,180 | 3,210 | 3,175 | 3,190 | -35 | -1.1% | 154,200 |
| 2018/05/31 | 3,210 | 3,240 | 3,180 | 3,225 | +10 | +0.3% | 324,900 |
| 2018/05/30 | 3,200 | 3,240 | 3,200 | 3,215 | -55 | -1.7% | 139,900 |
| 2018/05/29 | 3,310 | 3,315 | 3,255 | 3,270 | -50 | -1.5% | 119,000 |
| 2018/05/28 | 3,305 | 3,350 | 3,300 | 3,320 | ±0 | ±0% | 137,100 |
| 2018/05/25 | 3,390 | 3,390 | 3,315 | 3,320 | -40 | -1.2% | 253,900 |
| 2018/05/24 | 3,410 | 3,420 | 3,345 | 3,360 | -90 | -2.6% | 207,200 |
| 2018/05/23 | 3,400 | 3,460 | 3,390 | 3,450 | +50 | +1.5% | 206,400 |
| 2018/05/22 | 3,415 | 3,455 | 3,385 | 3,400 | +5 | +0.1% | 283,600 |
| 2018/05/21 | 3,450 | 3,450 | 3,385 | 3,395 | -55 | -1.6% | 314,600 |
| 2018/05/18 | 3,535 | 3,535 | 3,445 | 3,450 | -50 | -1.4% | 319,400 |
| 2018/05/17 | 3,510 | 3,525 | 3,490 | 3,500 | +5 | +0.1% | 157,900 |
1651～
1700
件表示中 / 3692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 | 250,500円 | -0.7% | -49.4% | 4.31% | 10.73倍 | 0.64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 | 92,600円 | +6.1% | -14.2% | 2.48% | 8.65倍 | 0.97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 | 183,400円 | +0.6% | +25.4% | 3.60% | 13.72倍 | 1.28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 | 209,000円 | +16.4% | +41.8% | 3.78% | 11.26倍 | 1.06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 | 98,800円 | +16.6% | -5.1% | 3.64% | 8.38倍 | 0.67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
