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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 3,165 | 3,180 | 3,135 | 3,145 | -20 | -0.6% | 136,700 |
| 2014/08/28 | 3,170 | 3,190 | 3,120 | 3,165 | -30 | -0.9% | 225,800 |
| 2014/08/27 | 3,245 | 3,265 | 3,175 | 3,195 | -35 | -1.1% | 261,200 |
| 2014/08/26 | 3,250 | 3,250 | 3,215 | 3,230 | -20 | -0.6% | 111,800 |
| 2014/08/25 | 3,260 | 3,260 | 3,240 | 3,250 | +25 | +0.8% | 94,200 |
| 2014/08/22 | 3,295 | 3,295 | 3,215 | 3,225 | -55 | -1.7% | 169,200 |
| 2014/08/21 | 3,275 | 3,300 | 3,260 | 3,280 | +20 | +0.6% | 112,200 |
| 2014/08/20 | 3,275 | 3,290 | 3,260 | 3,260 | -10 | -0.3% | 73,000 |
| 2014/08/19 | 3,270 | 3,285 | 3,240 | 3,270 | +25 | +0.8% | 98,200 |
| 2014/08/18 | 3,245 | 3,265 | 3,235 | 3,245 | +10 | +0.3% | 78,700 |
| 2014/08/15 | 3,250 | 3,265 | 3,235 | 3,235 | -5 | -0.2% | 83,500 |
| 2014/08/14 | 3,250 | 3,260 | 3,215 | 3,240 | ±0 | ±0% | 135,300 |
| 2014/08/13 | 3,200 | 3,250 | 3,195 | 3,240 | +30 | +0.9% | 214,600 |
| 2014/08/12 | 3,310 | 3,310 | 3,190 | 3,210 | -120 | -3.6% | 340,300 |
| 2014/08/11 | 3,235 | 3,340 | 3,235 | 3,330 | +120 | +3.7% | 317,200 |
| 2014/08/08 | 3,235 | 3,240 | 3,175 | 3,210 | -40 | -1.2% | 221,500 |
| 2014/08/07 | 3,240 | 3,270 | 3,210 | 3,250 | +40 | +1.2% | 258,100 |
| 2014/08/06 | 3,140 | 3,215 | 3,115 | 3,210 | -185 | -5.4% | 454,800 |
| 2014/08/05 | 3,410 | 3,455 | 3,385 | 3,395 | -15 | -0.4% | 233,900 |
| 2014/08/04 | 3,420 | 3,435 | 3,365 | 3,410 | -10 | -0.3% | 190,200 |
| 2014/08/01 | 3,425 | 3,445 | 3,380 | 3,420 | -40 | -1.2% | 180,700 |
| 2014/07/31 | 3,490 | 3,495 | 3,455 | 3,460 | -5 | -0.1% | 165,500 |
| 2014/07/30 | 3,455 | 3,480 | 3,435 | 3,465 | ±0 | ±0% | 162,100 |
| 2014/07/29 | 3,480 | 3,490 | 3,440 | 3,465 | -10 | -0.3% | 195,400 |
| 2014/07/28 | 3,485 | 3,545 | 3,455 | 3,475 | +120 | +3.6% | 391,300 |
| 2014/07/25 | 3,420 | 3,420 | 3,335 | 3,355 | -20 | -0.6% | 230,800 |
| 2014/07/24 | 3,410 | 3,450 | 3,360 | 3,375 | -45 | -1.3% | 178,900 |
| 2014/07/23 | 3,425 | 3,460 | 3,405 | 3,420 | +25 | +0.7% | 247,700 |
| 2014/07/22 | 3,355 | 3,410 | 3,355 | 3,395 | +30 | +0.9% | 175,000 |
| 2014/07/18 | 3,335 | 3,430 | 3,330 | 3,365 | -10 | -0.3% | 221,500 |
| 2014/07/17 | 3,410 | 3,410 | 3,360 | 3,375 | -15 | -0.4% | 89,300 |
| 2014/07/16 | 3,395 | 3,435 | 3,375 | 3,390 | +20 | +0.6% | 201,600 |
| 2014/07/15 | 3,385 | 3,405 | 3,360 | 3,370 | -25 | -0.7% | 142,400 |
| 2014/07/14 | 3,395 | 3,440 | 3,365 | 3,395 | +85 | +2.6% | 231,200 |
| 2014/07/11 | 3,240 | 3,320 | 3,235 | 3,310 | +15 | +0.5% | 189,600 |
| 2014/07/10 | 3,375 | 3,385 | 3,290 | 3,295 | -70 | -2.1% | 165,600 |
| 2014/07/09 | 3,390 | 3,415 | 3,335 | 3,365 | -45 | -1.3% | 148,200 |
| 2014/07/08 | 3,400 | 3,455 | 3,380 | 3,410 | +25 | +0.7% | 212,900 |
| 2014/07/07 | 3,385 | 3,390 | 3,365 | 3,385 | +20 | +0.6% | 124,700 |
| 2014/07/04 | 3,395 | 3,400 | 3,360 | 3,365 | +25 | +0.7% | 111,100 |
| 2014/07/03 | 3,325 | 3,355 | 3,310 | 3,340 | +10 | +0.3% | 93,400 |
| 2014/07/02 | 3,330 | 3,360 | 3,310 | 3,330 | +50 | +1.5% | 194,000 |
| 2014/07/01 | 3,300 | 3,315 | 3,260 | 3,280 | -20 | -0.6% | 174,000 |
| 2014/06/30 | 3,255 | 3,300 | 3,220 | 3,300 | +80 | +2.5% | 192,500 |
| 2014/06/27 | 3,255 | 3,265 | 3,180 | 3,220 | -25 | -0.8% | 182,300 |
| 2014/06/26 | 3,280 | 3,285 | 3,225 | 3,245 | -15 | -0.5% | 137,100 |
| 2014/06/25 | 3,235 | 3,265 | 3,225 | 3,260 | +35 | +1.1% | 199,000 |
| 2014/06/24 | 3,190 | 3,235 | 3,130 | 3,225 | +30 | +0.9% | 208,900 |
| 2014/06/23 | 3,145 | 3,225 | 3,140 | 3,195 | +80 | +2.6% | 404,000 |
| 2014/06/20 | 3,285 | 3,295 | 3,110 | 3,115 | -205 | -6.2% | 880,500 |
2501～
2550
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
