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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 3,745 | 3,780 | 3,730 | 3,770 | +10 | +0.3% | 253,900 |
| 2017/04/26 | 3,755 | 3,770 | 3,720 | 3,760 | +35 | +0.9% | 222,200 |
| 2017/04/25 | 3,685 | 3,740 | 3,675 | 3,725 | +60 | +1.6% | 203,900 |
| 2017/04/24 | 3,705 | 3,705 | 3,660 | 3,665 | +25 | +0.7% | 156,100 |
| 2017/04/21 | 3,645 | 3,655 | 3,600 | 3,640 | +35 | +1% | 240,500 |
| 2017/04/20 | 3,620 | 3,635 | 3,600 | 3,605 | +15 | +0.4% | 159,500 |
| 2017/04/19 | 3,590 | 3,605 | 3,565 | 3,590 | -20 | -0.6% | 129,500 |
| 2017/04/18 | 3,600 | 3,685 | 3,595 | 3,610 | +45 | +1.3% | 165,000 |
| 2017/04/17 | 3,550 | 3,580 | 3,550 | 3,565 | +5 | +0.1% | 163,500 |
| 2017/04/14 | 3,570 | 3,570 | 3,545 | 3,560 | -15 | -0.4% | 202,900 |
| 2017/04/13 | 3,515 | 3,585 | 3,515 | 3,575 | +30 | +0.8% | 261,300 |
| 2017/04/12 | 3,560 | 3,565 | 3,535 | 3,545 | -55 | -1.5% | 183,700 |
| 2017/04/11 | 3,620 | 3,630 | 3,595 | 3,600 | -10 | -0.3% | 106,700 |
| 2017/04/10 | 3,605 | 3,625 | 3,575 | 3,610 | +30 | +0.8% | 137,000 |
| 2017/04/07 | 3,590 | 3,605 | 3,555 | 3,580 | +25 | +0.7% | 172,800 |
| 2017/04/06 | 3,615 | 3,625 | 3,545 | 3,555 | -70 | -1.9% | 130,700 |
| 2017/04/05 | 3,665 | 3,665 | 3,610 | 3,625 | -15 | -0.4% | 173,100 |
| 2017/04/04 | 3,655 | 3,660 | 3,610 | 3,640 | -35 | -1% | 177,700 |
| 2017/04/03 | 3,695 | 3,700 | 3,655 | 3,675 | +25 | +0.7% | 150,400 |
| 2017/03/31 | 3,715 | 3,715 | 3,645 | 3,650 | -30 | -0.8% | 212,700 |
| 2017/03/30 | 3,710 | 3,725 | 3,675 | 3,680 | -30 | -0.8% | 188,600 |
| 2017/03/29 | 3,775 | 3,790 | 3,685 | 3,710 | -105 | -2.8% | 311,000 |
| 2017/03/28 | 3,830 | 3,840 | 3,790 | 3,815 | +45 | +1.2% | 162,600 |
| 2017/03/27 | 3,815 | 3,820 | 3,755 | 3,770 | -60 | -1.6% | 142,700 |
| 2017/03/24 | 3,825 | 3,855 | 3,810 | 3,830 | -15 | -0.4% | 135,600 |
| 2017/03/23 | 3,875 | 3,875 | 3,825 | 3,845 | -5 | -0.1% | 94,600 |
| 2017/03/22 | 3,855 | 3,900 | 3,840 | 3,850 | -100 | -2.5% | 164,900 |
| 2017/03/21 | 3,925 | 3,975 | 3,925 | 3,950 | ±0 | ±0% | 95,500 |
| 2017/03/17 | 3,910 | 3,955 | 3,910 | 3,950 | -20 | -0.5% | 159,100 |
| 2017/03/16 | 3,900 | 3,970 | 3,895 | 3,970 | +20 | +0.5% | 131,100 |
| 2017/03/15 | 3,955 | 3,970 | 3,940 | 3,950 | -30 | -0.8% | 97,100 |
| 2017/03/14 | 4,020 | 4,040 | 3,975 | 3,980 | -30 | -0.7% | 170,300 |
| 2017/03/13 | 3,975 | 4,015 | 3,960 | 4,010 | +15 | +0.4% | 177,100 |
| 2017/03/10 | 4,000 | 4,020 | 3,985 | 3,995 | +15 | +0.4% | 272,300 |
| 2017/03/09 | 4,005 | 4,020 | 3,945 | 3,980 | ±0 | ±0% | 279,300 |
| 2017/03/08 | 4,015 | 4,095 | 3,970 | 3,980 | ±0 | ±0% | 382,000 |
| 2017/03/07 | 3,925 | 3,990 | 3,920 | 3,980 | +45 | +1.1% | 326,000 |
| 2017/03/06 | 3,860 | 3,950 | 3,860 | 3,935 | +50 | +1.3% | 268,800 |
| 2017/03/03 | 3,840 | 3,900 | 3,840 | 3,885 | -25 | -0.6% | 250,100 |
| 2017/03/02 | 3,900 | 3,925 | 3,885 | 3,910 | +50 | +1.3% | 199,000 |
| 2017/03/01 | 3,835 | 3,870 | 3,795 | 3,860 | +10 | +0.3% | 269,900 |
| 2017/02/28 | 3,930 | 3,945 | 3,845 | 3,850 | +60 | +1.6% | 303,800 |
| 2017/02/27 | 3,790 | 3,805 | 3,775 | 3,790 | -55 | -1.4% | 126,900 |
| 2017/02/24 | 3,850 | 3,875 | 3,825 | 3,845 | -5 | -0.1% | 207,500 |
| 2017/02/23 | 3,810 | 3,855 | 3,775 | 3,850 | +50 | +1.3% | 225,500 |
| 2017/02/22 | 3,850 | 3,855 | 3,770 | 3,800 | -5 | -0.1% | 208,900 |
| 2017/02/21 | 3,800 | 3,825 | 3,775 | 3,805 | -5 | -0.1% | 105,000 |
| 2017/02/20 | 3,800 | 3,820 | 3,770 | 3,810 | +10 | +0.3% | 163,600 |
| 2017/02/17 | 3,800 | 3,815 | 3,775 | 3,800 | -35 | -0.9% | 160,800 |
| 2017/02/16 | 3,850 | 3,870 | 3,815 | 3,835 | ±0 | ±0% | 134,500 |
1851～
1900
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
