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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 4,035 | 4,100 | 4,030 | 4,060 | +35 | +0.9% | 284,000 |
| 2017/12/05 | 3,980 | 4,035 | 3,975 | 4,025 | +45 | +1.1% | 169,900 |
| 2017/12/04 | 4,015 | 4,040 | 3,980 | 3,980 | -35 | -0.9% | 159,800 |
| 2017/12/01 | 4,030 | 4,030 | 3,975 | 4,015 | +25 | +0.6% | 214,600 |
| 2017/11/30 | 4,025 | 4,025 | 3,960 | 3,990 | -5 | -0.1% | 240,300 |
| 2017/11/29 | 4,020 | 4,035 | 3,975 | 3,995 | -15 | -0.4% | 272,900 |
| 2017/11/28 | 4,010 | 4,030 | 3,995 | 4,010 | +20 | +0.5% | 263,500 |
| 2017/11/27 | 4,020 | 4,020 | 3,985 | 3,990 | +15 | +0.4% | 275,400 |
| 2017/11/24 | 3,985 | 3,985 | 3,960 | 3,975 | -10 | -0.3% | 210,600 |
| 2017/11/22 | 4,020 | 4,025 | 3,985 | 3,985 | +10 | +0.3% | 244,000 |
| 2017/11/21 | 3,980 | 3,995 | 3,950 | 3,975 | +50 | +1.3% | 218,600 |
| 2017/11/20 | 3,925 | 3,950 | 3,915 | 3,925 | -70 | -1.8% | 370,400 |
| 2017/11/17 | 4,000 | 4,030 | 3,980 | 3,995 | +10 | +0.3% | 420,900 |
| 2017/11/16 | 4,000 | 4,005 | 3,965 | 3,985 | -25 | -0.6% | 258,300 |
| 2017/11/15 | 4,080 | 4,085 | 4,000 | 4,010 | -100 | -2.4% | 202,400 |
| 2017/11/14 | 4,060 | 4,125 | 4,050 | 4,110 | -5 | -0.1% | 158,500 |
| 2017/11/13 | 4,130 | 4,150 | 4,095 | 4,115 | -10 | -0.2% | 147,300 |
| 2017/11/10 | 4,105 | 4,150 | 4,095 | 4,125 | -35 | -0.8% | 201,800 |
| 2017/11/09 | 4,190 | 4,265 | 4,120 | 4,160 | -10 | -0.2% | 513,300 |
| 2017/11/08 | 4,235 | 4,265 | 4,040 | 4,170 | -205 | -4.7% | 781,300 |
| 2017/11/07 | 4,250 | 4,375 | 4,250 | 4,375 | +95 | +2.2% | 247,000 |
| 2017/11/06 | 4,270 | 4,290 | 4,245 | 4,280 | +15 | +0.4% | 156,700 |
| 2017/11/02 | 4,250 | 4,270 | 4,215 | 4,265 | +40 | +0.9% | 132,800 |
| 2017/11/01 | 4,230 | 4,255 | 4,195 | 4,225 | +5 | +0.1% | 312,800 |
| 2017/10/31 | 4,215 | 4,255 | 4,215 | 4,220 | -25 | -0.6% | 278,900 |
| 2017/10/30 | 4,280 | 4,285 | 4,230 | 4,245 | -30 | -0.7% | 442,700 |
| 2017/10/27 | 4,285 | 4,290 | 4,255 | 4,275 | -15 | -0.3% | 175,600 |
| 2017/10/26 | 4,280 | 4,295 | 4,275 | 4,290 | +15 | +0.4% | 145,400 |
| 2017/10/25 | 4,280 | 4,300 | 4,240 | 4,275 | -10 | -0.2% | 184,100 |
| 2017/10/24 | 4,270 | 4,290 | 4,260 | 4,285 | +20 | +0.5% | 107,800 |
| 2017/10/23 | 4,290 | 4,295 | 4,250 | 4,265 | +5 | +0.1% | 125,300 |
| 2017/10/20 | 4,220 | 4,270 | 4,220 | 4,260 | +30 | +0.7% | 182,200 |
| 2017/10/19 | 4,230 | 4,245 | 4,220 | 4,230 | +15 | +0.4% | 144,300 |
| 2017/10/18 | 4,200 | 4,220 | 4,190 | 4,215 | +5 | +0.1% | 104,800 |
| 2017/10/17 | 4,180 | 4,215 | 4,170 | 4,210 | +50 | +1.2% | 151,600 |
| 2017/10/16 | 4,140 | 4,185 | 4,125 | 4,160 | +25 | +0.6% | 134,700 |
| 2017/10/13 | 4,100 | 4,155 | 4,090 | 4,135 | +25 | +0.6% | 151,100 |
| 2017/10/12 | 4,115 | 4,130 | 4,100 | 4,110 | -5 | -0.1% | 123,900 |
| 2017/10/11 | 4,125 | 4,135 | 4,085 | 4,115 | -30 | -0.7% | 180,100 |
| 2017/10/10 | 4,075 | 4,145 | 4,070 | 4,145 | +80 | +2% | 222,700 |
| 2017/10/06 | 4,065 | 4,080 | 4,045 | 4,065 | +15 | +0.4% | 123,700 |
| 2017/10/05 | 4,045 | 4,065 | 4,010 | 4,050 | -5 | -0.1% | 167,700 |
| 2017/10/04 | 4,050 | 4,065 | 4,030 | 4,055 | +15 | +0.4% | 134,700 |
| 2017/10/03 | 4,050 | 4,060 | 4,025 | 4,040 | +15 | +0.4% | 173,100 |
| 2017/10/02 | 4,035 | 4,050 | 4,010 | 4,025 | +40 | +1% | 180,400 |
| 2017/09/29 | 3,945 | 3,995 | 3,930 | 3,985 | +35 | +0.9% | 139,300 |
| 2017/09/28 | 3,965 | 3,965 | 3,915 | 3,950 | +5 | +0.1% | 214,400 |
| 2017/09/27 | 3,965 | 3,965 | 3,910 | 3,945 | -20 | -0.5% | 147,300 |
| 2017/09/26 | 3,920 | 3,985 | 3,915 | 3,965 | +10 | +0.3% | 137,700 |
| 2017/09/25 | 3,970 | 3,975 | 3,945 | 3,955 | +15 | +0.4% | 100,500 |
1701～
1750
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
