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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 3,765 | 3,785 | 3,750 | 3,770 | -25 | -0.7% | 145,100 |
| 2017/07/10 | 3,760 | 3,805 | 3,740 | 3,795 | +80 | +2.2% | 200,500 |
| 2017/07/07 | 3,700 | 3,745 | 3,695 | 3,715 | -25 | -0.7% | 121,400 |
| 2017/07/06 | 3,720 | 3,745 | 3,705 | 3,740 | +25 | +0.7% | 103,000 |
| 2017/07/05 | 3,685 | 3,715 | 3,660 | 3,715 | +35 | +1% | 115,500 |
| 2017/07/04 | 3,735 | 3,740 | 3,660 | 3,680 | -10 | -0.3% | 159,000 |
| 2017/07/03 | 3,695 | 3,710 | 3,675 | 3,690 | +10 | +0.3% | 108,900 |
| 2017/06/30 | 3,700 | 3,705 | 3,660 | 3,680 | -50 | -1.3% | 167,700 |
| 2017/06/29 | 3,765 | 3,770 | 3,715 | 3,730 | -20 | -0.5% | 86,300 |
| 2017/06/28 | 3,785 | 3,805 | 3,740 | 3,750 | -30 | -0.8% | 98,300 |
| 2017/06/27 | 3,795 | 3,810 | 3,770 | 3,780 | -5 | -0.1% | 116,700 |
| 2017/06/26 | 3,770 | 3,795 | 3,765 | 3,785 | +5 | +0.1% | 68,300 |
| 2017/06/23 | 3,780 | 3,790 | 3,760 | 3,780 | +30 | +0.8% | 120,900 |
| 2017/06/22 | 3,735 | 3,770 | 3,735 | 3,750 | +20 | +0.5% | 87,100 |
| 2017/06/21 | 3,710 | 3,760 | 3,710 | 3,730 | -35 | -0.9% | 107,000 |
| 2017/06/20 | 3,740 | 3,770 | 3,730 | 3,765 | +65 | +1.8% | 140,800 |
| 2017/06/19 | 3,660 | 3,705 | 3,650 | 3,700 | +40 | +1.1% | 168,900 |
| 2017/06/16 | 3,625 | 3,660 | 3,590 | 3,660 | +60 | +1.7% | 289,100 |
| 2017/06/15 | 3,605 | 3,630 | 3,580 | 3,600 | -15 | -0.4% | 116,900 |
| 2017/06/14 | 3,670 | 3,685 | 3,615 | 3,615 | -50 | -1.4% | 155,000 |
| 2017/06/13 | 3,670 | 3,685 | 3,640 | 3,665 | +25 | +0.7% | 185,300 |
| 2017/06/12 | 3,660 | 3,660 | 3,625 | 3,640 | -20 | -0.5% | 102,600 |
| 2017/06/09 | 3,650 | 3,670 | 3,625 | 3,660 | -5 | -0.1% | 179,700 |
| 2017/06/08 | 3,725 | 3,725 | 3,660 | 3,665 | -20 | -0.5% | 168,400 |
| 2017/06/07 | 3,615 | 3,685 | 3,615 | 3,685 | +45 | +1.2% | 181,400 |
| 2017/06/06 | 3,765 | 3,765 | 3,625 | 3,640 | -125 | -3.3% | 236,800 |
| 2017/06/05 | 3,770 | 3,805 | 3,760 | 3,765 | -75 | -2% | 238,400 |
| 2017/06/02 | 3,805 | 3,845 | 3,790 | 3,840 | +40 | +1.1% | 144,300 |
| 2017/06/01 | 3,765 | 3,810 | 3,760 | 3,800 | +40 | +1.1% | 113,700 |
| 2017/05/31 | 3,790 | 3,790 | 3,740 | 3,760 | +5 | +0.1% | 242,600 |
| 2017/05/30 | 3,715 | 3,760 | 3,690 | 3,755 | +50 | +1.3% | 195,700 |
| 2017/05/29 | 3,685 | 3,710 | 3,660 | 3,705 | +55 | +1.5% | 182,200 |
| 2017/05/26 | 3,705 | 3,705 | 3,640 | 3,650 | -50 | -1.4% | 203,400 |
| 2017/05/25 | 3,710 | 3,715 | 3,690 | 3,700 | -20 | -0.5% | 183,700 |
| 2017/05/24 | 3,780 | 3,785 | 3,710 | 3,720 | -15 | -0.4% | 127,300 |
| 2017/05/23 | 3,760 | 3,775 | 3,730 | 3,735 | -15 | -0.4% | 198,000 |
| 2017/05/22 | 3,770 | 3,775 | 3,745 | 3,750 | ±0 | ±0% | 205,600 |
| 2017/05/19 | 3,740 | 3,750 | 3,720 | 3,750 | +50 | +1.4% | 183,700 |
| 2017/05/18 | 3,720 | 3,730 | 3,680 | 3,700 | -65 | -1.7% | 179,900 |
| 2017/05/17 | 3,775 | 3,795 | 3,760 | 3,765 | -10 | -0.3% | 199,100 |
| 2017/05/16 | 3,800 | 3,810 | 3,760 | 3,775 | -25 | -0.7% | 231,600 |
| 2017/05/15 | 3,800 | 3,820 | 3,785 | 3,800 | ±0 | ±0% | 229,700 |
| 2017/05/12 | 3,760 | 3,805 | 3,740 | 3,800 | +35 | +0.9% | 297,800 |
| 2017/05/11 | 3,820 | 3,835 | 3,760 | 3,765 | -90 | -2.3% | 373,900 |
| 2017/05/10 | 3,880 | 3,895 | 3,845 | 3,855 | -10 | -0.3% | 257,200 |
| 2017/05/09 | 3,870 | 3,890 | 3,855 | 3,865 | +5 | +0.1% | 233,200 |
| 2017/05/08 | 3,805 | 3,885 | 3,795 | 3,860 | +125 | +3.3% | 339,400 |
| 2017/05/02 | 3,765 | 3,780 | 3,735 | 3,735 | -20 | -0.5% | 191,100 |
| 2017/05/01 | 3,750 | 3,760 | 3,730 | 3,755 | +15 | +0.4% | 116,400 |
| 2017/04/28 | 3,755 | 3,775 | 3,725 | 3,740 | -30 | -0.8% | 173,100 |
1801～
1850
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
