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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 2,852 | 2,866 | 2,807 | 2,812 | -28 | -1% | 231,400 |
| 2016/07/04 | 2,805 | 2,849 | 2,761 | 2,840 | +30 | +1.1% | 283,100 |
| 2016/07/01 | 2,794 | 2,839 | 2,792 | 2,810 | +39 | +1.4% | 245,700 |
| 2016/06/30 | 2,790 | 2,797 | 2,755 | 2,771 | +7 | +0.3% | 196,400 |
| 2016/06/29 | 2,676 | 2,779 | 2,658 | 2,764 | +79 | +2.9% | 308,500 |
| 2016/06/28 | 2,619 | 2,701 | 2,606 | 2,685 | +3 | +0.1% | 266,700 |
| 2016/06/27 | 2,714 | 2,731 | 2,640 | 2,682 | +3 | +0.1% | 486,200 |
| 2016/06/24 | 2,902 | 2,957 | 2,659 | 2,679 | -216 | -7.5% | 453,800 |
| 2016/06/23 | 2,836 | 2,907 | 2,836 | 2,895 | +45 | +1.6% | 241,500 |
| 2016/06/22 | 2,865 | 2,874 | 2,823 | 2,850 | -11 | -0.4% | 223,900 |
| 2016/06/21 | 2,899 | 2,901 | 2,856 | 2,861 | -52 | -1.8% | 418,800 |
| 2016/06/20 | 2,836 | 2,930 | 2,836 | 2,913 | +117 | +4.2% | 516,800 |
| 2016/06/17 | 2,829 | 2,851 | 2,796 | 2,796 | -5 | -0.2% | 694,800 |
| 2016/06/16 | 2,862 | 2,898 | 2,789 | 2,801 | -58 | -2% | 308,300 |
| 2016/06/15 | 2,900 | 2,903 | 2,836 | 2,859 | -76 | -2.6% | 512,700 |
| 2016/06/14 | 2,959 | 2,990 | 2,920 | 2,935 | -25 | -0.8% | 235,900 |
| 2016/06/13 | 2,990 | 3,020 | 2,960 | 2,960 | -100 | -3.3% | 288,800 |
| 2016/06/10 | 3,025 | 3,060 | 3,010 | 3,060 | +5 | +0.2% | 441,500 |
| 2016/06/09 | 3,060 | 3,115 | 3,040 | 3,055 | -15 | -0.5% | 415,100 |
| 2016/06/08 | 3,035 | 3,070 | 3,015 | 3,070 | -20 | -0.6% | 284,100 |
| 2016/06/07 | 3,095 | 3,115 | 3,075 | 3,090 | ±0 | ±0% | 407,100 |
| 2016/06/06 | 3,075 | 3,100 | 3,060 | 3,090 | -65 | -2.1% | 260,900 |
| 2016/06/03 | 3,160 | 3,180 | 3,135 | 3,155 | +20 | +0.6% | 134,900 |
| 2016/06/02 | 3,155 | 3,200 | 3,115 | 3,135 | -50 | -1.6% | 282,400 |
| 2016/06/01 | 3,225 | 3,250 | 3,165 | 3,185 | -40 | -1.2% | 207,800 |
| 2016/05/31 | 3,190 | 3,250 | 3,130 | 3,225 | +5 | +0.2% | 267,600 |
| 2016/05/30 | 3,210 | 3,260 | 3,200 | 3,220 | -20 | -0.6% | 222,600 |
| 2016/05/27 | 3,265 | 3,275 | 3,230 | 3,240 | -25 | -0.8% | 186,300 |
| 2016/05/26 | 3,270 | 3,295 | 3,240 | 3,265 | +40 | +1.2% | 381,900 |
| 2016/05/25 | 3,260 | 3,275 | 3,215 | 3,225 | +10 | +0.3% | 225,300 |
| 2016/05/24 | 3,250 | 3,260 | 3,200 | 3,215 | -45 | -1.4% | 221,600 |
| 2016/05/23 | 3,275 | 3,300 | 3,230 | 3,260 | -40 | -1.2% | 240,400 |
| 2016/05/20 | 3,310 | 3,310 | 3,270 | 3,300 | +5 | +0.2% | 310,000 |
| 2016/05/19 | 3,270 | 3,320 | 3,270 | 3,295 | +5 | +0.2% | 156,500 |
| 2016/05/18 | 3,355 | 3,355 | 3,270 | 3,290 | -80 | -2.4% | 272,400 |
| 2016/05/17 | 3,330 | 3,390 | 3,295 | 3,370 | +80 | +2.4% | 492,900 |
| 2016/05/16 | 3,300 | 3,345 | 3,270 | 3,290 | -80 | -2.4% | 365,000 |
| 2016/05/13 | 3,340 | 3,425 | 3,260 | 3,370 | -15 | -0.4% | 631,900 |
| 2016/05/12 | 3,700 | 3,730 | 3,240 | 3,385 | -285 | -7.8% | 649,600 |
| 2016/05/11 | 3,680 | 3,725 | 3,635 | 3,670 | +15 | +0.4% | 182,400 |
| 2016/05/10 | 3,555 | 3,670 | 3,555 | 3,655 | +120 | +3.4% | 236,900 |
| 2016/05/09 | 3,560 | 3,580 | 3,530 | 3,535 | -15 | -0.4% | 218,300 |
| 2016/05/06 | 3,590 | 3,610 | 3,510 | 3,550 | -10 | -0.3% | 256,700 |
| 2016/05/02 | 3,510 | 3,575 | 3,510 | 3,560 | -70 | -1.9% | 225,900 |
| 2016/04/28 | 3,760 | 3,790 | 3,620 | 3,630 | -75 | -2% | 179,200 |
| 2016/04/27 | 3,785 | 3,795 | 3,700 | 3,705 | -65 | -1.7% | 169,400 |
| 2016/04/26 | 3,770 | 3,800 | 3,745 | 3,770 | -5 | -0.1% | 189,200 |
| 2016/04/25 | 3,805 | 3,815 | 3,750 | 3,775 | -20 | -0.5% | 191,000 |
| 2016/04/22 | 3,760 | 3,795 | 3,745 | 3,795 | -5 | -0.1% | 181,300 |
| 2016/04/21 | 3,810 | 3,815 | 3,780 | 3,800 | +45 | +1.2% | 225,100 |
2051～
2100
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
