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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/11/24 | 3,475 | 3,525 | 3,460 | 3,510 | +30 | +0.9% | 155,400 |
| 2015/11/20 | 3,470 | 3,480 | 3,445 | 3,480 | -5 | -0.1% | 176,800 |
| 2015/11/19 | 3,470 | 3,500 | 3,445 | 3,485 | +40 | +1.2% | 142,600 |
| 2015/11/18 | 3,490 | 3,490 | 3,430 | 3,445 | -15 | -0.4% | 121,400 |
| 2015/11/17 | 3,440 | 3,475 | 3,430 | 3,460 | +45 | +1.3% | 165,500 |
| 2015/11/16 | 3,350 | 3,425 | 3,350 | 3,415 | -5 | -0.1% | 162,400 |
| 2015/11/13 | 3,410 | 3,425 | 3,365 | 3,420 | -25 | -0.7% | 253,400 |
| 2015/11/12 | 3,415 | 3,455 | 3,400 | 3,445 | +15 | +0.4% | 177,500 |
| 2015/11/11 | 3,420 | 3,460 | 3,400 | 3,430 | +20 | +0.6% | 176,300 |
| 2015/11/10 | 3,400 | 3,430 | 3,385 | 3,410 | -40 | -1.2% | 174,000 |
| 2015/11/09 | 3,385 | 3,460 | 3,355 | 3,450 | +50 | +1.5% | 476,300 |
| 2015/11/06 | 3,265 | 3,435 | 3,260 | 3,400 | +170 | +5.3% | 533,800 |
| 2015/11/05 | 2,995 | 3,275 | 2,995 | 3,230 | +165 | +5.4% | 488,600 |
| 2015/11/04 | 3,050 | 3,125 | 3,050 | 3,065 | +55 | +1.8% | 208,100 |
| 2015/11/02 | 3,070 | 3,075 | 2,999 | 3,010 | -65 | -2.1% | 200,000 |
| 2015/10/30 | 3,090 | 3,110 | 3,035 | 3,075 | -60 | -1.9% | 327,200 |
| 2015/10/29 | 3,150 | 3,190 | 3,115 | 3,135 | +35 | +1.1% | 559,500 |
| 2015/10/28 | 3,105 | 3,120 | 3,080 | 3,100 | +40 | +1.3% | 175,200 |
| 2015/10/27 | 3,155 | 3,160 | 3,060 | 3,060 | -100 | -3.2% | 193,100 |
| 2015/10/26 | 3,175 | 3,195 | 3,145 | 3,160 | +40 | +1.3% | 143,500 |
| 2015/10/23 | 3,160 | 3,165 | 3,110 | 3,120 | +25 | +0.8% | 189,700 |
| 2015/10/22 | 3,100 | 3,155 | 3,075 | 3,095 | -60 | -1.9% | 171,900 |
| 2015/10/21 | 3,075 | 3,160 | 3,060 | 3,155 | +75 | +2.4% | 153,700 |
| 2015/10/20 | 3,080 | 3,085 | 3,025 | 3,080 | +20 | +0.7% | 90,700 |
| 2015/10/19 | 3,100 | 3,110 | 3,045 | 3,060 | -55 | -1.8% | 135,600 |
| 2015/10/16 | 3,135 | 3,165 | 3,090 | 3,115 | -15 | -0.5% | 203,100 |
| 2015/10/15 | 3,025 | 3,130 | 3,025 | 3,130 | +125 | +4.2% | 175,400 |
| 2015/10/14 | 3,090 | 3,110 | 2,994 | 3,005 | -125 | -4% | 260,700 |
| 2015/10/13 | 3,065 | 3,145 | 3,055 | 3,130 | +35 | +1.1% | 280,900 |
| 2015/10/09 | 3,050 | 3,100 | 3,050 | 3,095 | +65 | +2.1% | 185,700 |
| 2015/10/08 | 3,000 | 3,070 | 2,979 | 3,030 | +5 | +0.2% | 298,600 |
| 2015/10/07 | 2,929 | 3,035 | 2,928 | 3,025 | +86 | +2.9% | 214,300 |
| 2015/10/06 | 2,990 | 3,000 | 2,919 | 2,939 | -6 | -0.2% | 202,600 |
| 2015/10/05 | 2,877 | 2,989 | 2,877 | 2,945 | +112 | +4% | 200,700 |
| 2015/10/02 | 2,831 | 2,849 | 2,796 | 2,833 | -56 | -1.9% | 235,400 |
| 2015/10/01 | 2,849 | 2,941 | 2,830 | 2,889 | +72 | +2.6% | 233,000 |
| 2015/09/30 | 2,850 | 2,868 | 2,796 | 2,817 | -18 | -0.6% | 383,500 |
| 2015/09/29 | 2,910 | 2,915 | 2,830 | 2,835 | -140 | -4.7% | 230,900 |
| 2015/09/28 | 2,961 | 3,015 | 2,930 | 2,975 | +10 | +0.3% | 275,600 |
| 2015/09/25 | 3,075 | 3,085 | 2,928 | 2,965 | -40 | -1.3% | 378,300 |
| 2015/09/24 | 3,075 | 3,090 | 3,005 | 3,005 | -90 | -2.9% | 227,700 |
| 2015/09/18 | 3,110 | 3,125 | 3,045 | 3,095 | -80 | -2.5% | 179,500 |
| 2015/09/17 | 3,135 | 3,185 | 3,135 | 3,175 | +25 | +0.8% | 109,400 |
| 2015/09/16 | 3,165 | 3,175 | 3,135 | 3,150 | ±0 | ±0% | 126,900 |
2301～
2350
件表示中 / 3692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 | 250,500円 | -0.7% | -49.4% | 4.31% | 10.73倍 | 0.64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 |
| カナデビア | 92,600円 | +6.1% | -14.2% | 2.48% | 8.65倍 | 0.97倍 |
|
造船から環境関連に転換、ゴミ焼却発電施設主力。海外は欧Ｉｎｏｖａが軸。持分法に内海造船 |
| タクマ | 183,400円 | +0.6% | +25.4% | 3.60% | 13.72倍 | 1.28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 |
| ＣＫＤ | 209,000円 | +16.4% | +41.8% | 3.78% | 11.26倍 | 1.06倍 |
|
半導体製造装置・ＦＡ向け制御機器大手。薬品包装機等自動機械も手がける。海外市場拡大中 |
| タダノ | 98,800円 | +16.6% | -5.1% | 3.64% | 8.38倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
