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 |
|---|---|---|---|---|---|---|---|
| 2013/01/21 | 1,951 | 2,019 | 1,951 | 2,005 | +15 | +0.8% | 3,500 |
| 2013/01/18 | 1,976 | 1,991 | 1,976 | 1,990 | +17 | +0.9% | 5,400 |
| 2013/01/17 | 1,985 | 1,985 | 1,953 | 1,973 | +8 | +0.4% | 5,700 |
| 2013/01/16 | 1,985 | 1,985 | 1,963 | 1,965 | -20 | -1% | 1,800 |
| 2013/01/15 | 2,010 | 2,010 | 1,978 | 1,985 | -24 | -1.2% | 3,900 |
| 2013/01/11 | 2,001 | 2,030 | 2,000 | 2,009 | +7 | +0.3% | 3,100 |
| 2013/01/10 | 1,961 | 2,002 | 1,961 | 2,002 | +44 | +2.2% | 4,700 |
| 2013/01/09 | 1,922 | 1,964 | 1,905 | 1,958 | +11 | +0.6% | 6,300 |
| 2013/01/08 | 1,991 | 1,991 | 1,945 | 1,947 | -52 | -2.6% | 5,000 |
| 2013/01/07 | 2,058 | 2,058 | 1,999 | 1,999 | -35 | -1.7% | 2,400 |
| 2013/01/04 | 2,025 | 2,049 | 2,025 | 2,034 | +44 | +2.2% | 16,900 |
| 2012/12/28 | 1,959 | 1,999 | 1,959 | 1,990 | +15 | +0.8% | 6,700 |
| 2012/12/27 | 2,000 | 2,019 | 1,975 | 1,975 | -21 | -1.1% | 21,500 |
| 2012/12/26 | 1,940 | 1,996 | 1,940 | 1,996 | +37 | +1.9% | 7,200 |
| 2012/12/25 | 2,020 | 2,020 | 1,958 | 1,959 | +18 | +0.9% | 4,700 |
| 2012/12/21 | 1,976 | 1,977 | 1,938 | 1,941 | -16 | -0.8% | 9,400 |
| 2012/12/20 | 1,960 | 1,999 | 1,951 | 1,957 | -12 | -0.6% | 6,800 |
| 2012/12/19 | 1,919 | 1,969 | 1,919 | 1,969 | +90 | +4.8% | 10,800 |
| 2012/12/18 | 1,853 | 1,893 | 1,853 | 1,879 | +20 | +1.1% | 4,900 |
| 2012/12/17 | 1,901 | 1,901 | 1,857 | 1,859 | -11 | -0.6% | 4,800 |
| 2012/12/14 | 1,837 | 1,880 | 1,837 | 1,870 | +4 | +0.2% | 67,000 |
| 2012/12/13 | 1,902 | 1,910 | 1,866 | 1,866 | +5 | +0.3% | 6,500 |
| 2012/12/12 | 1,879 | 1,879 | 1,861 | 1,861 | -9 | -0.5% | 3,800 |
| 2012/12/11 | 1,873 | 1,879 | 1,870 | 1,870 | +8 | +0.4% | 1,900 |
| 2012/12/10 | 1,891 | 1,891 | 1,860 | 1,862 | -19 | -1% | 3,200 |
| 2012/12/07 | 1,891 | 1,891 | 1,879 | 1,881 | +1 | +0.1% | 1,700 |
| 2012/12/06 | 1,877 | 1,880 | 1,877 | 1,880 | +25 | +1.3% | 7,200 |
| 2012/12/05 | 1,832 | 1,855 | 1,832 | 1,855 | +2 | +0.1% | 4,700 |
| 2012/12/04 | 1,801 | 1,853 | 1,801 | 1,853 | +31 | +1.7% | 1,900 |
| 2012/12/03 | 1,840 | 1,840 | 1,820 | 1,822 | +6 | +0.3% | 3,600 |
| 2012/11/30 | 1,836 | 1,836 | 1,813 | 1,816 | -9 | -0.5% | 6,700 |
| 2012/11/29 | 1,821 | 1,827 | 1,821 | 1,825 | +19 | +1.1% | 7,400 |
| 2012/11/28 | 1,806 | 1,812 | 1,805 | 1,806 | +1 | +0.1% | 2,600 |
| 2012/11/27 | 1,831 | 1,831 | 1,801 | 1,805 | +14 | +0.8% | 8,700 |
| 2012/11/26 | 1,802 | 1,802 | 1,791 | 1,791 | -22 | -1.2% | 7,700 |
| 2012/11/22 | 1,840 | 1,840 | 1,783 | 1,813 | +13 | +0.7% | 6,100 |
| 2012/11/21 | 1,800 | 1,801 | 1,796 | 1,800 | -1 | -0.1% | 5,800 |
| 2012/11/20 | 1,804 | 1,804 | 1,798 | 1,801 | -6 | -0.3% | 4,300 |
| 2012/11/19 | 1,828 | 1,828 | 1,795 | 1,807 | -7 | -0.4% | 2,900 |
| 2012/11/16 | 1,785 | 1,854 | 1,785 | 1,814 | +29 | +1.6% | 5,400 |
| 2012/11/15 | 1,775 | 1,799 | 1,758 | 1,785 | +58 | +3.4% | 3,000 |
| 2012/11/14 | 1,775 | 1,775 | 1,727 | 1,727 | -25 | -1.4% | 3,900 |
| 2012/11/13 | 1,720 | 1,759 | 1,720 | 1,752 | +26 | +1.5% | 8,600 |
| 2012/11/12 | 1,720 | 1,739 | 1,720 | 1,726 | -10 | -0.6% | 3,300 |
| 2012/11/09 | 1,725 | 1,738 | 1,725 | 1,736 | -16 | -0.9% | 2,700 |
| 2012/11/08 | 1,755 | 1,761 | 1,752 | 1,752 | -32 | -1.8% | 1,900 |
| 2012/11/07 | 1,837 | 1,844 | 1,784 | 1,784 | -43 | -2.4% | 3,600 |
| 2012/11/06 | 1,860 | 1,860 | 1,827 | 1,827 | -67 | -3.5% | 1,400 |
| 2012/11/05 | 1,859 | 1,894 | 1,859 | 1,894 | -37 | -1.9% | 2,800 |
| 2012/11/02 | 1,914 | 1,939 | 1,914 | 1,931 | +21 | +1.1% | 4,100 |
2901～
2950
件表示中 / 3589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 | 257,400円 | -2.8% | -50.5% | 4.20% | 11.10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 | 94,500円 | +6.1% | -14.2% | 2.43% | 8.83倍 | 0.99倍 |
|
ゴミ焼却発電施設を柱に舶用機器等展開。造船分離。略称社名Ｈｉｔｚ。持分法対象に内海造船 |
| 三井Ｅ＆Ｓ | 154,700円 | -0.6% | -13.1% | 1.16% | 4.46倍 | 0.98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 |
| タダノ | 112,700円 | +3.5% | +22.2% | 2.04% | 22.04倍 | 0.76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 | 161,000円 | -4.1% | +7.5% | 3.48% | 14.33倍 | 1.15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
