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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 3,980 | 3,980 | 3,740 | 3,835 | +65 | +1.7% | 334,400 |
| 2016/02/05 | 3,685 | 3,790 | 3,675 | 3,770 | -15 | -0.4% | 266,200 |
| 2016/02/04 | 3,685 | 3,840 | 3,670 | 3,785 | +50 | +1.3% | 317,900 |
| 2016/02/03 | 3,770 | 3,780 | 3,685 | 3,735 | -145 | -3.7% | 250,900 |
| 2016/02/02 | 3,890 | 3,900 | 3,850 | 3,880 | -15 | -0.4% | 120,800 |
| 2016/02/01 | 3,825 | 3,925 | 3,820 | 3,895 | +90 | +2.4% | 178,500 |
| 2016/01/29 | 3,690 | 3,810 | 3,635 | 3,805 | +120 | +3.3% | 235,700 |
| 2016/01/28 | 3,685 | 3,705 | 3,615 | 3,685 | -25 | -0.7% | 190,700 |
| 2016/01/27 | 3,665 | 3,720 | 3,650 | 3,710 | +110 | +3.1% | 199,000 |
| 2016/01/26 | 3,580 | 3,625 | 3,555 | 3,600 | -65 | -1.8% | 151,500 |
| 2016/01/25 | 3,655 | 3,690 | 3,605 | 3,665 | +80 | +2.2% | 280,800 |
| 2016/01/22 | 3,550 | 3,590 | 3,525 | 3,585 | +140 | +4.1% | 381,000 |
| 2016/01/21 | 3,465 | 3,585 | 3,445 | 3,445 | -5 | -0.1% | 321,700 |
| 2016/01/20 | 3,545 | 3,545 | 3,445 | 3,450 | -55 | -1.6% | 273,200 |
| 2016/01/19 | 3,410 | 3,510 | 3,410 | 3,505 | +55 | +1.6% | 214,200 |
| 2016/01/18 | 3,375 | 3,470 | 3,355 | 3,450 | +30 | +0.9% | 259,400 |
| 2016/01/15 | 3,395 | 3,435 | 3,360 | 3,420 | +95 | +2.9% | 258,700 |
| 2016/01/14 | 3,305 | 3,350 | 3,270 | 3,325 | -100 | -2.9% | 146,500 |
| 2016/01/13 | 3,380 | 3,460 | 3,380 | 3,425 | +70 | +2.1% | 126,600 |
| 2016/01/12 | 3,405 | 3,460 | 3,355 | 3,355 | -95 | -2.8% | 207,800 |
| 2016/01/08 | 3,435 | 3,500 | 3,415 | 3,450 | -5 | -0.1% | 162,900 |
| 2016/01/07 | 3,575 | 3,590 | 3,450 | 3,455 | -75 | -2.1% | 244,200 |
| 2016/01/06 | 3,600 | 3,625 | 3,515 | 3,530 | -55 | -1.5% | 141,500 |
| 2016/01/05 | 3,570 | 3,615 | 3,550 | 3,585 | -15 | -0.4% | 106,300 |
| 2016/01/04 | 3,665 | 3,685 | 3,595 | 3,600 | -135 | -3.6% | 185,800 |
| 2015/12/30 | 3,720 | 3,745 | 3,710 | 3,735 | +30 | +0.8% | 109,800 |
| 2015/12/29 | 3,675 | 3,715 | 3,620 | 3,705 | +65 | +1.8% | 95,900 |
| 2015/12/28 | 3,595 | 3,670 | 3,595 | 3,640 | +40 | +1.1% | 62,600 |
| 2015/12/25 | 3,650 | 3,650 | 3,580 | 3,600 | -35 | -1% | 62,100 |
| 2015/12/24 | 3,700 | 3,710 | 3,615 | 3,635 | -5 | -0.1% | 111,800 |
| 2015/12/22 | 3,630 | 3,655 | 3,605 | 3,640 | +35 | +1% | 148,300 |
| 2015/12/21 | 3,585 | 3,620 | 3,545 | 3,605 | -10 | -0.3% | 145,600 |
| 2015/12/18 | 3,700 | 3,730 | 3,605 | 3,615 | -85 | -2.3% | 220,100 |
| 2015/12/17 | 3,700 | 3,730 | 3,695 | 3,700 | +55 | +1.5% | 242,000 |
| 2015/12/16 | 3,615 | 3,675 | 3,615 | 3,645 | +90 | +2.5% | 206,500 |
| 2015/12/15 | 3,675 | 3,715 | 3,550 | 3,555 | -125 | -3.4% | 349,000 |
| 2015/12/14 | 3,580 | 3,690 | 3,560 | 3,680 | +170 | +4.8% | 659,800 |
| 2015/12/11 | 3,430 | 3,525 | 3,430 | 3,510 | +60 | +1.7% | 333,400 |
| 2015/12/10 | 3,455 | 3,475 | 3,420 | 3,450 | -70 | -2% | 382,800 |
| 2015/12/09 | 3,510 | 3,520 | 3,475 | 3,520 | +15 | +0.4% | 268,100 |
| 2015/12/08 | 3,540 | 3,540 | 3,490 | 3,505 | -35 | -1% | 230,300 |
| 2015/12/07 | 3,540 | 3,570 | 3,530 | 3,540 | +75 | +2.2% | 173,100 |
| 2015/12/04 | 3,465 | 3,500 | 3,445 | 3,465 | -65 | -1.8% | 189,800 |
| 2015/12/03 | 3,540 | 3,555 | 3,500 | 3,530 | -10 | -0.3% | 243,500 |
| 2015/12/02 | 3,560 | 3,575 | 3,515 | 3,540 | -10 | -0.3% | 258,200 |
| 2015/12/01 | 3,510 | 3,580 | 3,505 | 3,550 | +80 | +2.3% | 202,700 |
| 2015/11/30 | 3,505 | 3,530 | 3,465 | 3,470 | -50 | -1.4% | 487,800 |
| 2015/11/27 | 3,495 | 3,540 | 3,495 | 3,520 | +35 | +1% | 192,400 |
| 2015/11/26 | 3,465 | 3,490 | 3,450 | 3,485 | ±0 | ±0% | 134,400 |
| 2015/11/25 | 3,510 | 3,510 | 3,460 | 3,485 | -25 | -0.7% | 124,200 |
2151～
2200
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
