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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 3,800 | 3,815 | 3,760 | 3,775 | +40 | +1.1% | 219,300 |
| 2016/11/30 | 3,725 | 3,770 | 3,720 | 3,735 | +40 | +1.1% | 221,600 |
| 2016/11/29 | 3,685 | 3,725 | 3,685 | 3,695 | ±0 | ±0% | 141,300 |
| 2016/11/28 | 3,655 | 3,700 | 3,635 | 3,695 | +20 | +0.5% | 182,400 |
| 2016/11/25 | 3,690 | 3,695 | 3,655 | 3,675 | -10 | -0.3% | 232,900 |
| 2016/11/24 | 3,705 | 3,715 | 3,655 | 3,685 | +30 | +0.8% | 196,000 |
| 2016/11/22 | 3,645 | 3,670 | 3,610 | 3,655 | +10 | +0.3% | 192,500 |
| 2016/11/21 | 3,650 | 3,665 | 3,630 | 3,645 | +20 | +0.6% | 167,200 |
| 2016/11/18 | 3,600 | 3,645 | 3,590 | 3,625 | +40 | +1.1% | 300,800 |
| 2016/11/17 | 3,565 | 3,600 | 3,535 | 3,585 | +20 | +0.6% | 225,900 |
| 2016/11/16 | 3,570 | 3,580 | 3,540 | 3,565 | +40 | +1.1% | 276,300 |
| 2016/11/15 | 3,515 | 3,540 | 3,505 | 3,525 | +25 | +0.7% | 249,300 |
| 2016/11/14 | 3,500 | 3,515 | 3,455 | 3,500 | +70 | +2% | 248,400 |
| 2016/11/11 | 3,530 | 3,540 | 3,425 | 3,430 | -55 | -1.6% | 267,500 |
| 2016/11/10 | 3,460 | 3,510 | 3,440 | 3,485 | +145 | +4.3% | 359,400 |
| 2016/11/09 | 3,560 | 3,575 | 3,260 | 3,340 | -170 | -4.8% | 597,500 |
| 2016/11/08 | 3,575 | 3,575 | 3,475 | 3,510 | +45 | +1.3% | 330,700 |
| 2016/11/07 | 3,455 | 3,500 | 3,410 | 3,465 | +15 | +0.4% | 299,100 |
| 2016/11/04 | 3,480 | 3,485 | 3,410 | 3,450 | -50 | -1.4% | 281,500 |
| 2016/11/02 | 3,510 | 3,510 | 3,465 | 3,500 | -60 | -1.7% | 276,100 |
| 2016/11/01 | 3,475 | 3,575 | 3,460 | 3,560 | +85 | +2.4% | 437,900 |
| 2016/10/31 | 3,475 | 3,495 | 3,445 | 3,475 | +35 | +1% | 276,800 |
| 2016/10/28 | 3,415 | 3,470 | 3,410 | 3,440 | +5 | +0.1% | 536,100 |
| 2016/10/27 | 3,490 | 3,490 | 3,420 | 3,435 | -55 | -1.6% | 284,800 |
| 2016/10/26 | 3,480 | 3,510 | 3,455 | 3,490 | -5 | -0.1% | 217,100 |
| 2016/10/25 | 3,465 | 3,500 | 3,455 | 3,495 | +35 | +1% | 221,700 |
| 2016/10/24 | 3,395 | 3,480 | 3,380 | 3,460 | +35 | +1% | 380,600 |
| 2016/10/21 | 3,415 | 3,445 | 3,405 | 3,425 | +10 | +0.3% | 173,500 |
| 2016/10/20 | 3,425 | 3,435 | 3,390 | 3,415 | -20 | -0.6% | 211,900 |
| 2016/10/19 | 3,430 | 3,450 | 3,395 | 3,435 | +5 | +0.1% | 209,400 |
| 2016/10/18 | 3,445 | 3,445 | 3,400 | 3,430 | -25 | -0.7% | 164,800 |
| 2016/10/17 | 3,415 | 3,470 | 3,405 | 3,455 | +45 | +1.3% | 161,300 |
| 2016/10/14 | 3,410 | 3,435 | 3,360 | 3,410 | -10 | -0.3% | 241,900 |
| 2016/10/13 | 3,450 | 3,450 | 3,375 | 3,420 | -25 | -0.7% | 325,900 |
| 2016/10/12 | 3,450 | 3,465 | 3,415 | 3,445 | -70 | -2% | 312,900 |
| 2016/10/11 | 3,530 | 3,555 | 3,500 | 3,515 | +5 | +0.1% | 177,000 |
| 2016/10/07 | 3,485 | 3,515 | 3,460 | 3,510 | +15 | +0.4% | 208,000 |
| 2016/10/06 | 3,500 | 3,530 | 3,485 | 3,495 | -5 | -0.1% | 176,300 |
| 2016/10/05 | 3,430 | 3,505 | 3,415 | 3,500 | +110 | +3.2% | 310,300 |
| 2016/10/04 | 3,365 | 3,390 | 3,335 | 3,390 | +40 | +1.2% | 134,400 |
| 2016/10/03 | 3,365 | 3,365 | 3,340 | 3,350 | +35 | +1.1% | 148,000 |
| 2016/09/30 | 3,290 | 3,340 | 3,275 | 3,315 | -65 | -1.9% | 154,900 |
| 2016/09/29 | 3,350 | 3,395 | 3,310 | 3,380 | +40 | +1.2% | 135,800 |
| 2016/09/28 | 3,330 | 3,350 | 3,305 | 3,340 | -25 | -0.7% | 136,500 |
| 2016/09/27 | 3,280 | 3,365 | 3,240 | 3,365 | +50 | +1.5% | 221,600 |
| 2016/09/26 | 3,335 | 3,360 | 3,305 | 3,315 | -65 | -1.9% | 139,200 |
| 2016/09/23 | 3,375 | 3,395 | 3,335 | 3,380 | +5 | +0.1% | 239,900 |
| 2016/09/21 | 3,280 | 3,375 | 3,240 | 3,375 | +95 | +2.9% | 166,900 |
| 2016/09/20 | 3,240 | 3,295 | 3,205 | 3,280 | +10 | +0.3% | 121,500 |
| 2016/09/16 | 3,250 | 3,280 | 3,225 | 3,270 | +20 | +0.6% | 139,700 |
1951～
2000
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
