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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,020 | 4,070 | 4,015 | 4,020 | ±0 | ±0% | 123,200 |
| 2018/02/20 | 4,015 | 4,025 | 3,985 | 4,020 | -15 | -0.4% | 80,700 |
| 2018/02/19 | 3,960 | 4,040 | 3,955 | 4,035 | +130 | +3.3% | 142,800 |
| 2018/02/16 | 3,875 | 3,945 | 3,860 | 3,905 | +40 | +1% | 187,200 |
| 2018/02/15 | 3,885 | 3,900 | 3,865 | 3,865 | -15 | -0.4% | 140,400 |
| 2018/02/14 | 3,885 | 3,915 | 3,855 | 3,880 | +5 | +0.1% | 200,800 |
| 2018/02/13 | 3,920 | 3,935 | 3,855 | 3,875 | -10 | -0.3% | 295,800 |
| 2018/02/09 | 3,855 | 3,895 | 3,835 | 3,885 | -95 | -2.4% | 221,800 |
| 2018/02/08 | 4,000 | 4,085 | 3,960 | 3,980 | -130 | -3.2% | 354,900 |
| 2018/02/07 | 4,170 | 4,200 | 4,035 | 4,110 | +85 | +2.1% | 351,600 |
| 2018/02/06 | 4,090 | 4,120 | 3,945 | 4,025 | -205 | -4.8% | 289,100 |
| 2018/02/05 | 4,270 | 4,275 | 4,215 | 4,230 | -130 | -3% | 222,900 |
| 2018/02/02 | 4,340 | 4,375 | 4,340 | 4,360 | -20 | -0.5% | 147,100 |
| 2018/02/01 | 4,295 | 4,390 | 4,275 | 4,380 | +120 | +2.8% | 147,400 |
| 2018/01/31 | 4,345 | 4,355 | 4,260 | 4,260 | -55 | -1.3% | 147,400 |
| 2018/01/30 | 4,330 | 4,355 | 4,295 | 4,315 | -25 | -0.6% | 144,000 |
| 2018/01/29 | 4,350 | 4,370 | 4,315 | 4,340 | ±0 | ±0% | 119,500 |
| 2018/01/26 | 4,375 | 4,380 | 4,335 | 4,340 | +5 | +0.1% | 131,100 |
| 2018/01/25 | 4,355 | 4,410 | 4,335 | 4,335 | -5 | -0.1% | 203,900 |
| 2018/01/24 | 4,310 | 4,345 | 4,290 | 4,340 | +40 | +0.9% | 149,600 |
| 2018/01/23 | 4,380 | 4,380 | 4,280 | 4,300 | -40 | -0.9% | 148,000 |
| 2018/01/22 | 4,345 | 4,350 | 4,285 | 4,340 | +45 | +1% | 112,500 |
| 2018/01/19 | 4,285 | 4,310 | 4,275 | 4,295 | +40 | +0.9% | 104,500 |
| 2018/01/18 | 4,360 | 4,360 | 4,250 | 4,255 | -65 | -1.5% | 181,000 |
| 2018/01/17 | 4,265 | 4,325 | 4,260 | 4,320 | +20 | +0.5% | 131,800 |
| 2018/01/16 | 4,280 | 4,305 | 4,265 | 4,300 | +20 | +0.5% | 89,600 |
| 2018/01/15 | 4,310 | 4,310 | 4,270 | 4,280 | ±0 | ±0% | 89,200 |
| 2018/01/12 | 4,335 | 4,350 | 4,265 | 4,280 | -55 | -1.3% | 165,500 |
| 2018/01/11 | 4,310 | 4,350 | 4,280 | 4,335 | -10 | -0.2% | 191,900 |
| 2018/01/10 | 4,390 | 4,405 | 4,335 | 4,345 | -45 | -1% | 126,700 |
| 2018/01/09 | 4,390 | 4,400 | 4,365 | 4,390 | +15 | +0.3% | 119,300 |
| 2018/01/05 | 4,365 | 4,385 | 4,335 | 4,375 | +60 | +1.4% | 166,100 |
| 2018/01/04 | 4,310 | 4,330 | 4,285 | 4,315 | +60 | +1.4% | 167,300 |
| 2017/12/29 | 4,265 | 4,275 | 4,250 | 4,255 | -10 | -0.2% | 108,600 |
| 2017/12/28 | 4,260 | 4,275 | 4,240 | 4,265 | ±0 | ±0% | 158,100 |
| 2017/12/27 | 4,250 | 4,295 | 4,250 | 4,265 | +30 | +0.7% | 199,300 |
| 2017/12/26 | 4,310 | 4,315 | 4,230 | 4,235 | -100 | -2.3% | 146,800 |
| 2017/12/25 | 4,360 | 4,360 | 4,330 | 4,335 | -5 | -0.1% | 71,400 |
| 2017/12/22 | 4,350 | 4,365 | 4,325 | 4,340 | +10 | +0.2% | 153,200 |
| 2017/12/21 | 4,330 | 4,350 | 4,310 | 4,330 | ±0 | ±0% | 220,000 |
| 2017/12/20 | 4,350 | 4,350 | 4,320 | 4,330 | -30 | -0.7% | 287,700 |
| 2017/12/19 | 4,405 | 4,430 | 4,355 | 4,360 | -45 | -1% | 200,700 |
| 2017/12/18 | 4,430 | 4,430 | 4,390 | 4,405 | +15 | +0.3% | 255,400 |
| 2017/12/15 | 4,365 | 4,405 | 4,360 | 4,390 | +60 | +1.4% | 283,400 |
| 2017/12/14 | 4,320 | 4,345 | 4,310 | 4,330 | +20 | +0.5% | 213,300 |
| 2017/12/13 | 4,290 | 4,320 | 4,270 | 4,310 | +20 | +0.5% | 275,900 |
| 2017/12/12 | 4,300 | 4,305 | 4,275 | 4,290 | -20 | -0.5% | 194,200 |
| 2017/12/11 | 4,235 | 4,310 | 4,215 | 4,310 | +55 | +1.3% | 187,900 |
| 2017/12/08 | 4,225 | 4,265 | 4,205 | 4,255 | +10 | +0.2% | 291,000 |
| 2017/12/07 | 4,125 | 4,280 | 4,125 | 4,245 | +185 | +4.6% | 570,900 |
1651～
1700
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
