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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,845 | 2,847.5 | 2,827 | 2,844.5 | -24 | -0.8% | 146,600 |
| 2024/04/12 | 2,854 | 2,882 | 2,845 | 2,868.5 | +27.5 | +1% | 180,700 |
| 2024/04/11 | 2,838.5 | 2,846 | 2,825 | 2,841 | -29.5 | -1% | 172,700 |
| 2024/04/10 | 2,855 | 2,883.5 | 2,855 | 2,870.5 | +19.5 | +0.7% | 122,600 |
| 2024/04/09 | 2,832 | 2,854 | 2,825.5 | 2,851 | +35 | +1.2% | 157,700 |
| 2024/04/08 | 2,800 | 2,823 | 2,778 | 2,816 | +37.5 | +1.3% | 164,200 |
| 2024/04/05 | 2,750 | 2,796.5 | 2,747 | 2,778.5 | -21 | -0.8% | 199,000 |
| 2024/04/04 | 2,794 | 2,834.5 | 2,782 | 2,799.5 | +22 | +0.8% | 296,700 |
| 2024/04/03 | 2,750 | 2,789 | 2,729 | 2,777.5 | -5 | -0.2% | 226,500 |
| 2024/04/02 | 2,871 | 2,871 | 2,774 | 2,782.5 | -86.5 | -3% | 397,100 |
| 2024/04/01 | 2,860 | 2,881 | 2,841 | 2,869 | +29 | +1% | 217,500 |
| 2024/03/29 | 2,845 | 2,858 | 2,816 | 2,840 | -7 | -0.2% | 185,400 |
| 2024/03/28 | 2,885 | 2,909.5 | 2,839.5 | 2,847 | -94.5 | -3.2% | 305,000 |
| 2024/03/27 | 2,949 | 2,962 | 2,937 | 2,941.5 | +6 | +0.2% | 274,600 |
| 2024/03/26 | 2,919 | 2,943.5 | 2,914 | 2,935.5 | +9 | +0.3% | 226,800 |
| 2024/03/25 | 2,943 | 2,949 | 2,902 | 2,926.5 | -28.5 | -1% | 309,800 |
| 2024/03/22 | 2,925 | 2,959 | 2,906.5 | 2,955 | +46 | +1.6% | 273,100 |
| 2024/03/21 | 2,885 | 2,919 | 2,876 | 2,909 | +44.5 | +1.6% | 324,000 |
| 2024/03/19 | 2,827 | 2,865 | 2,824 | 2,864.5 | +29.5 | +1% | 290,500 |
| 2024/03/18 | 2,841.5 | 2,841.5 | 2,816.5 | 2,835 | +30.5 | +1.1% | 189,700 |
| 2024/03/15 | 2,800 | 2,836 | 2,786 | 2,804.5 | +21 | +0.8% | 234,900 |
| 2024/03/14 | 2,747 | 2,791.5 | 2,740 | 2,783.5 | +21 | +0.8% | 168,900 |
| 2024/03/13 | 2,809.5 | 2,818 | 2,745 | 2,762.5 | -29 | -1% | 200,000 |
| 2024/03/12 | 2,765.5 | 2,795.5 | 2,727 | 2,791.5 | +7.5 | +0.3% | 240,900 |
| 2024/03/11 | 2,820 | 2,842 | 2,763 | 2,784 | -74 | -2.6% | 295,300 |
| 2024/03/08 | 2,833 | 2,865 | 2,817.5 | 2,858 | -8.5 | -0.3% | 236,000 |
| 2024/03/07 | 2,889 | 2,896.5 | 2,851 | 2,866.5 | -25 | -0.9% | 478,700 |
| 2024/03/06 | 2,870 | 2,930 | 2,862 | 2,891.5 | -15 | -0.5% | 292,000 |
| 2024/03/05 | 2,959 | 2,968.5 | 2,879 | 2,906.5 | -72.5 | -2.4% | 416,400 |
| 2024/03/04 | 2,927 | 2,992 | 2,920 | 2,979 | +66.5 | +2.3% | 503,900 |
| 2024/03/01 | 2,920 | 2,934.5 | 2,902 | 2,912.5 | -7 | -0.2% | 261,000 |
| 2024/02/29 | 2,937 | 2,956 | 2,909.5 | 2,919.5 | -32.5 | -1.1% | 303,700 |
| 2024/02/28 | 2,880 | 2,974 | 2,871 | 2,952 | +44 | +1.5% | 343,700 |
| 2024/02/27 | 2,901 | 2,936 | 2,883 | 2,908 | -3 | -0.1% | 221,600 |
| 2024/02/26 | 2,935.5 | 2,950 | 2,904 | 2,911 | -20 | -0.7% | 208,500 |
| 2024/02/22 | 2,932.5 | 2,943 | 2,902.5 | 2,931 | +7 | +0.2% | 174,100 |
| 2024/02/21 | 2,922.5 | 2,953 | 2,909 | 2,924 | +3.5 | +0.1% | 286,900 |
| 2024/02/20 | 2,905 | 2,928.5 | 2,892 | 2,920.5 | +15.5 | +0.5% | 146,600 |
| 2024/02/19 | 2,900 | 2,914.5 | 2,881 | 2,905 | -17.5 | -0.6% | 190,900 |
| 2024/02/16 | 2,896.5 | 2,939 | 2,878.5 | 2,922.5 | +48 | +1.7% | 261,200 |
| 2024/02/15 | 2,915 | 2,923.5 | 2,845.5 | 2,874.5 | -24.5 | -0.8% | 286,000 |
| 2024/02/14 | 2,947 | 2,954 | 2,872 | 2,899 | -133 | -4.4% | 392,000 |
| 2024/02/13 | 3,020 | 3,040 | 2,990.5 | 3,032 | +41 | +1.4% | 211,500 |
| 2024/02/09 | 2,960 | 3,026 | 2,945 | 2,991 | +31 | +1% | 269,800 |
| 2024/02/08 | 2,953.5 | 2,977 | 2,918 | 2,960 | +8 | +0.3% | 329,400 |
| 2024/02/07 | 3,065 | 3,067 | 2,910.5 | 2,952 | -101 | -3.3% | 971,900 |
| 2024/02/06 | 3,065 | 3,075 | 3,036 | 3,053 | +9 | +0.3% | 208,000 |
| 2024/02/05 | 3,050 | 3,064 | 3,031 | 3,044 | +12 | +0.4% | 187,300 |
| 2024/02/02 | 3,056 | 3,060 | 3,015 | 3,032 | -22 | -0.7% | 128,600 |
| 2024/02/01 | 3,048 | 3,082 | 3,048 | 3,054 | -11 | -0.4% | 156,400 |
151～
200
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
