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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 2,737.5 | 2,777.5 | 2,737 | 2,768 | +13.5 | +0.5% | 219,900 |
| 2024/05/20 | 2,719 | 2,754.5 | 2,712 | 2,754.5 | +27 | +1% | 240,500 |
| 2024/05/17 | 2,725.5 | 2,736 | 2,708.5 | 2,727.5 | -7.5 | -0.3% | 195,200 |
| 2024/05/16 | 2,784.5 | 2,797 | 2,705.5 | 2,735 | -31 | -1.1% | 270,700 |
| 2024/05/15 | 2,765 | 2,776.5 | 2,738.5 | 2,766 | +26 | +0.9% | 233,900 |
| 2024/05/14 | 2,711 | 2,744 | 2,695 | 2,740 | +0.5 | ±0% | 304,900 |
| 2024/05/13 | 2,650 | 2,784 | 2,629 | 2,739.5 | -148.5 | -5.1% | 687,200 |
| 2024/05/10 | 2,920 | 2,929 | 2,869.5 | 2,888 | -18 | -0.6% | 311,100 |
| 2024/05/09 | 2,875 | 2,916.5 | 2,875 | 2,906 | +34 | +1.2% | 357,600 |
| 2024/05/08 | 2,887 | 2,887.5 | 2,850 | 2,872 | -36 | -1.2% | 333,500 |
| 2024/05/07 | 2,914.5 | 2,927.5 | 2,892.5 | 2,908 | +26.5 | +0.9% | 349,200 |
| 2024/05/02 | 2,869 | 2,890.5 | 2,861.5 | 2,881.5 | +17 | +0.6% | 202,300 |
| 2024/05/01 | 2,830 | 2,885 | 2,825 | 2,864.5 | +14.5 | +0.5% | 219,800 |
| 2024/04/30 | 2,812 | 2,850 | 2,796.5 | 2,850 | +81 | +2.9% | 181,700 |
| 2024/04/26 | 2,765 | 2,770 | 2,727 | 2,769 | +9 | +0.3% | 203,100 |
| 2024/04/25 | 2,782 | 2,783 | 2,752 | 2,760 | -24.5 | -0.9% | 139,300 |
| 2024/04/24 | 2,766 | 2,789.5 | 2,743.5 | 2,784.5 | +21 | +0.8% | 219,200 |
| 2024/04/23 | 2,801 | 2,801.5 | 2,753 | 2,763.5 | -42.5 | -1.5% | 268,900 |
| 2024/04/22 | 2,797.5 | 2,811 | 2,778 | 2,806 | +53.5 | +1.9% | 167,400 |
| 2024/04/19 | 2,780 | 2,791.5 | 2,726 | 2,752.5 | -50.5 | -1.8% | 226,600 |
| 2024/04/18 | 2,734.5 | 2,811 | 2,734.5 | 2,803 | +66.5 | +2.4% | 203,000 |
| 2024/04/17 | 2,796.5 | 2,798 | 2,725.5 | 2,736.5 | -38.5 | -1.4% | 272,800 |
| 2024/04/16 | 2,827 | 2,828.5 | 2,766 | 2,775 | -69.5 | -2.4% | 280,100 |
| 2024/04/15 | 2,845 | 2,847.5 | 2,827 | 2,844.5 | -24 | -0.8% | 146,600 |
| 2024/04/12 | 2,854 | 2,882 | 2,845 | 2,868.5 | +27.5 | +1% | 180,700 |
| 2024/04/11 | 2,838.5 | 2,846 | 2,825 | 2,841 | -29.5 | -1% | 172,700 |
| 2024/04/10 | 2,855 | 2,883.5 | 2,855 | 2,870.5 | +19.5 | +0.7% | 122,600 |
| 2024/04/09 | 2,832 | 2,854 | 2,825.5 | 2,851 | +35 | +1.2% | 157,700 |
| 2024/04/08 | 2,800 | 2,823 | 2,778 | 2,816 | +37.5 | +1.3% | 164,200 |
| 2024/04/05 | 2,750 | 2,796.5 | 2,747 | 2,778.5 | -21 | -0.8% | 199,000 |
| 2024/04/04 | 2,794 | 2,834.5 | 2,782 | 2,799.5 | +22 | +0.8% | 296,700 |
| 2024/04/03 | 2,750 | 2,789 | 2,729 | 2,777.5 | -5 | -0.2% | 226,500 |
| 2024/04/02 | 2,871 | 2,871 | 2,774 | 2,782.5 | -86.5 | -3% | 397,100 |
| 2024/04/01 | 2,860 | 2,881 | 2,841 | 2,869 | +29 | +1% | 217,500 |
| 2024/03/29 | 2,845 | 2,858 | 2,816 | 2,840 | -7 | -0.2% | 185,400 |
| 2024/03/28 | 2,885 | 2,909.5 | 2,839.5 | 2,847 | -94.5 | -3.2% | 305,000 |
| 2024/03/27 | 2,949 | 2,962 | 2,937 | 2,941.5 | +6 | +0.2% | 274,600 |
| 2024/03/26 | 2,919 | 2,943.5 | 2,914 | 2,935.5 | +9 | +0.3% | 226,800 |
| 2024/03/25 | 2,943 | 2,949 | 2,902 | 2,926.5 | -28.5 | -1% | 309,800 |
| 2024/03/22 | 2,925 | 2,959 | 2,906.5 | 2,955 | +46 | +1.6% | 273,100 |
| 2024/03/21 | 2,885 | 2,919 | 2,876 | 2,909 | +44.5 | +1.6% | 324,000 |
| 2024/03/19 | 2,827 | 2,865 | 2,824 | 2,864.5 | +29.5 | +1% | 290,500 |
| 2024/03/18 | 2,841.5 | 2,841.5 | 2,816.5 | 2,835 | +30.5 | +1.1% | 189,700 |
| 2024/03/15 | 2,800 | 2,836 | 2,786 | 2,804.5 | +21 | +0.8% | 234,900 |
| 2024/03/14 | 2,747 | 2,791.5 | 2,740 | 2,783.5 | +21 | +0.8% | 168,900 |
| 2024/03/13 | 2,809.5 | 2,818 | 2,745 | 2,762.5 | -29 | -1% | 200,000 |
| 2024/03/12 | 2,765.5 | 2,795.5 | 2,727 | 2,791.5 | +7.5 | +0.3% | 240,900 |
| 2024/03/11 | 2,820 | 2,842 | 2,763 | 2,784 | -74 | -2.6% | 295,300 |
| 2024/03/08 | 2,833 | 2,865 | 2,817.5 | 2,858 | -8.5 | -0.3% | 236,000 |
| 2024/03/07 | 2,889 | 2,896.5 | 2,851 | 2,866.5 | -25 | -0.9% | 478,700 |
251～
300
件表示中 / 3709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 | 314,300円 | -7.9% | -31.4% | 3.56% | 18.17倍 | 0.77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 |
| 平 和 | 210,000円 | +102.9% | +124.1% | 3.81% | 8.97倍 | 0.85倍 |
|
パチンコ、パチスロ機大手。傘下に大手アコーディア、ＰＧＭ擁し世界最多のゴルフ場保有 |
| 椿本チ | 182,700円 | +3.9% | -9.2% | 4.38% | 9.37倍 | 0.72倍 |
|
産業用スチールチェーン、自動車エンジン用チェーンで世界首位。搬送・保管システムも展開 |
| タクマ | 203,200円 | +9.2% | +6.4% | 3.89% | 13.10倍 | 1.41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 |
| ＯＳＧ | 164,600円 | +2.9% | +11.0% | 3.65% | 9.30倍 | 0.81倍 |
|
精密切削工具の大手メーカー。タップ・エンドミルなどで高シェア誇る。自動車向けの比率高い |
市場注目の銘柄
チャート関連のコラム
