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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 3,805 | 3,810 | 3,750 | 3,755 | ±0 | ±0% | 171,300 |
| 2016/04/19 | 3,785 | 3,805 | 3,725 | 3,755 | +80 | +2.2% | 226,200 |
| 2016/04/18 | 3,655 | 3,700 | 3,650 | 3,675 | -120 | -3.2% | 176,400 |
| 2016/04/15 | 3,770 | 3,805 | 3,750 | 3,795 | -20 | -0.5% | 177,900 |
| 2016/04/14 | 3,780 | 3,820 | 3,750 | 3,815 | +80 | +2.1% | 288,600 |
| 2016/04/13 | 3,700 | 3,750 | 3,675 | 3,735 | +80 | +2.2% | 229,300 |
| 2016/04/12 | 3,685 | 3,700 | 3,640 | 3,655 | -35 | -0.9% | 169,300 |
| 2016/04/11 | 3,670 | 3,705 | 3,650 | 3,690 | -10 | -0.3% | 131,500 |
| 2016/04/08 | 3,590 | 3,735 | 3,575 | 3,700 | +40 | +1.1% | 193,900 |
| 2016/04/07 | 3,660 | 3,685 | 3,610 | 3,660 | -30 | -0.8% | 278,700 |
| 2016/04/06 | 3,730 | 3,755 | 3,660 | 3,690 | -70 | -1.9% | 256,800 |
| 2016/04/05 | 3,820 | 3,845 | 3,730 | 3,760 | -105 | -2.7% | 179,200 |
| 2016/04/04 | 3,800 | 3,880 | 3,790 | 3,865 | +75 | +2% | 299,400 |
| 2016/04/01 | 3,955 | 3,955 | 3,780 | 3,790 | -35 | -0.9% | 473,800 |
| 2016/03/31 | 3,910 | 3,950 | 3,820 | 3,825 | -60 | -1.5% | 188,800 |
| 2016/03/30 | 3,850 | 3,925 | 3,845 | 3,885 | -5 | -0.1% | 172,800 |
| 2016/03/29 | 3,845 | 3,910 | 3,830 | 3,890 | +20 | +0.5% | 176,200 |
| 2016/03/28 | 3,820 | 3,870 | 3,800 | 3,870 | +90 | +2.4% | 192,900 |
| 2016/03/25 | 3,760 | 3,785 | 3,745 | 3,780 | +55 | +1.5% | 159,900 |
| 2016/03/24 | 3,710 | 3,750 | 3,690 | 3,725 | +5 | +0.1% | 187,300 |
| 2016/03/23 | 3,765 | 3,785 | 3,705 | 3,720 | -35 | -0.9% | 136,700 |
| 2016/03/22 | 3,745 | 3,785 | 3,700 | 3,755 | +50 | +1.3% | 205,500 |
| 2016/03/18 | 3,740 | 3,755 | 3,685 | 3,705 | -45 | -1.2% | 155,300 |
| 2016/03/17 | 3,795 | 3,805 | 3,705 | 3,750 | -35 | -0.9% | 178,200 |
| 2016/03/16 | 3,760 | 3,820 | 3,745 | 3,785 | +10 | +0.3% | 210,000 |
| 2016/03/15 | 3,780 | 3,830 | 3,760 | 3,775 | +10 | +0.3% | 203,300 |
| 2016/03/14 | 3,730 | 3,790 | 3,695 | 3,765 | +30 | +0.8% | 200,700 |
| 2016/03/11 | 3,715 | 3,750 | 3,640 | 3,735 | -45 | -1.2% | 389,200 |
| 2016/03/10 | 3,770 | 3,795 | 3,745 | 3,780 | +60 | +1.6% | 180,600 |
| 2016/03/09 | 3,685 | 3,720 | 3,675 | 3,720 | -15 | -0.4% | 262,300 |
| 2016/03/08 | 3,750 | 3,770 | 3,670 | 3,735 | -45 | -1.2% | 233,100 |
| 2016/03/07 | 3,810 | 3,815 | 3,725 | 3,780 | -40 | -1% | 232,500 |
| 2016/03/04 | 3,750 | 3,830 | 3,730 | 3,820 | +75 | +2% | 313,700 |
| 2016/03/03 | 3,820 | 3,845 | 3,685 | 3,745 | -145 | -3.7% | 451,200 |
| 2016/03/02 | 3,860 | 3,925 | 3,835 | 3,890 | +75 | +2% | 303,700 |
| 2016/03/01 | 3,825 | 3,855 | 3,775 | 3,815 | +10 | +0.3% | 185,600 |
| 2016/02/29 | 3,830 | 3,875 | 3,805 | 3,805 | -25 | -0.7% | 247,200 |
| 2016/02/26 | 3,800 | 3,845 | 3,765 | 3,830 | +65 | +1.7% | 222,100 |
| 2016/02/25 | 3,710 | 3,800 | 3,710 | 3,765 | +35 | +0.9% | 181,500 |
| 2016/02/24 | 3,720 | 3,790 | 3,685 | 3,730 | -25 | -0.7% | 241,300 |
| 2016/02/23 | 3,790 | 3,800 | 3,705 | 3,755 | -35 | -0.9% | 191,100 |
| 2016/02/22 | 3,675 | 3,795 | 3,670 | 3,790 | +95 | +2.6% | 141,400 |
| 2016/02/19 | 3,675 | 3,725 | 3,665 | 3,695 | -45 | -1.2% | 125,900 |
| 2016/02/18 | 3,755 | 3,785 | 3,720 | 3,740 | +70 | +1.9% | 254,200 |
| 2016/02/17 | 3,640 | 3,735 | 3,610 | 3,670 | -10 | -0.3% | 204,000 |
| 2016/02/16 | 3,655 | 3,760 | 3,650 | 3,680 | -5 | -0.1% | 308,100 |
| 2016/02/15 | 3,490 | 3,710 | 3,470 | 3,685 | +325 | +9.7% | 415,500 |
| 2016/02/12 | 3,505 | 3,525 | 3,355 | 3,360 | -225 | -6.3% | 457,300 |
| 2016/02/10 | 3,765 | 3,765 | 3,535 | 3,585 | -190 | -5% | 325,800 |
| 2016/02/09 | 3,700 | 3,800 | 3,690 | 3,775 | -60 | -1.6% | 346,900 |
2101～
2150
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
