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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 1,769 | 1,770 | 1,763 | 1,763 | -15 | -0.8% | 3,800 |
| 2012/03/22 | 1,767 | 1,778 | 1,758 | 1,778 | +29 | +1.7% | 4,100 |
| 2012/03/21 | 1,762 | 1,770 | 1,749 | 1,749 | -13 | -0.7% | 5,900 |
| 2012/03/19 | 1,770 | 1,774 | 1,761 | 1,762 | -5 | -0.3% | 4,400 |
| 2012/03/16 | 1,766 | 1,770 | 1,762 | 1,767 | +15 | +0.9% | 5,800 |
| 2012/03/15 | 1,734 | 1,762 | 1,734 | 1,752 | +28 | +1.6% | 3,600 |
| 2012/03/14 | 1,737 | 1,738 | 1,724 | 1,724 | +1 | +0.1% | 7,900 |
| 2012/03/13 | 1,713 | 1,739 | 1,713 | 1,723 | +23 | +1.4% | 6,600 |
| 2012/03/12 | 1,734 | 1,734 | 1,700 | 1,700 | -37 | -2.1% | 2,700 |
| 2012/03/09 | 1,736 | 1,741 | 1,730 | 1,737 | +20 | +1.2% | 67,400 |
| 2012/03/08 | 1,706 | 1,730 | 1,706 | 1,717 | +31 | +1.8% | 5,400 |
| 2012/03/07 | 1,660 | 1,686 | 1,658 | 1,686 | +24 | +1.4% | 1,800 |
| 2012/03/06 | 1,662 | 1,707 | 1,662 | 1,662 | -14 | -0.8% | 11,000 |
| 2012/03/05 | 1,701 | 1,701 | 1,676 | 1,676 | -25 | -1.5% | 3,100 |
| 2012/03/02 | 1,714 | 1,720 | 1,696 | 1,701 | -4 | -0.2% | 5,500 |
| 2012/03/01 | 1,739 | 1,739 | 1,693 | 1,705 | +3 | +0.2% | 6,200 |
| 2012/02/29 | 1,739 | 1,741 | 1,700 | 1,702 | -37 | -2.1% | 4,800 |
| 2012/02/28 | 1,744 | 1,754 | 1,732 | 1,739 | -12 | -0.7% | 10,200 |
| 2012/02/27 | 1,719 | 1,751 | 1,719 | 1,751 | +13 | +0.7% | 3,600 |
| 2012/02/24 | 1,747 | 1,747 | 1,707 | 1,738 | +11 | +0.6% | 7,100 |
| 2012/02/23 | 1,703 | 1,737 | 1,703 | 1,727 | -3 | -0.2% | 10,500 |
| 2012/02/22 | 1,715 | 1,734 | 1,711 | 1,730 | +13 | +0.8% | 9,700 |
| 2012/02/21 | 1,703 | 1,717 | 1,699 | 1,717 | +18 | +1.1% | 5,600 |
| 2012/02/20 | 1,708 | 1,717 | 1,698 | 1,699 | -8 | -0.5% | 3,400 |
| 2012/02/17 | 1,713 | 1,721 | 1,705 | 1,707 | -12 | -0.7% | 5,400 |
| 2012/02/16 | 1,738 | 1,738 | 1,708 | 1,719 | -39 | -2.2% | 4,800 |
| 2012/02/15 | 1,788 | 1,791 | 1,753 | 1,758 | +37 | +2.1% | 18,800 |
| 2012/02/14 | 1,695 | 1,721 | 1,690 | 1,721 | +20 | +1.2% | 3,400 |
| 2012/02/13 | 1,681 | 1,702 | 1,681 | 1,701 | +34 | +2% | 2,100 |
| 2012/02/10 | 1,696 | 1,696 | 1,667 | 1,667 | -13 | -0.8% | 2,900 |
| 2012/02/09 | 1,701 | 1,706 | 1,671 | 1,680 | -29 | -1.7% | 3,400 |
| 2012/02/08 | 1,700 | 1,709 | 1,695 | 1,709 | +9 | +0.5% | 9,600 |
| 2012/02/07 | 1,683 | 1,700 | 1,683 | 1,700 | +14 | +0.8% | 5,400 |
| 2012/02/06 | 1,688 | 1,697 | 1,686 | 1,686 | +13 | +0.8% | 1,300 |
| 2012/02/03 | 1,663 | 1,675 | 1,663 | 1,673 | -3 | -0.2% | 2,100 |
| 2012/02/02 | 1,677 | 1,679 | 1,670 | 1,676 | +6 | +0.4% | 2,800 |
| 2012/02/01 | 1,670 | 1,674 | 1,657 | 1,670 | +17 | +1% | 1,900 |
| 2012/01/31 | 1,656 | 1,656 | 1,653 | 1,653 | ±0 | ±0% | 400 |
| 2012/01/30 | 1,673 | 1,673 | 1,653 | 1,653 | -21 | -1.3% | 4,500 |
| 2012/01/27 | 1,674 | 1,693 | 1,674 | 1,674 | -10 | -0.6% | 2,500 |
| 2012/01/26 | 1,714 | 1,714 | 1,681 | 1,684 | -15 | -0.9% | 5,000 |
| 2012/01/25 | 1,673 | 1,699 | 1,673 | 1,699 | +30 | +1.8% | 5,000 |
| 2012/01/24 | 1,683 | 1,683 | 1,666 | 1,669 | -5 | -0.3% | 400 |
| 2012/01/23 | 1,672 | 1,701 | 1,667 | 1,674 | -9 | -0.5% | 4,900 |
| 2012/01/20 | 1,688 | 1,688 | 1,669 | 1,683 | +22 | +1.3% | 2,900 |
| 2012/01/19 | 1,627 | 1,668 | 1,627 | 1,661 | +37 | +2.3% | 5,900 |
| 2012/01/18 | 1,631 | 1,646 | 1,624 | 1,624 | +8 | +0.5% | 2,400 |
| 2012/01/17 | 1,624 | 1,624 | 1,614 | 1,616 | -5 | -0.3% | 1,700 |
| 2012/01/16 | 1,622 | 1,622 | 1,605 | 1,621 | -6 | -0.4% | 3,200 |
| 2012/01/13 | 1,617 | 1,636 | 1,617 | 1,627 | +20 | +1.2% | 3,800 |
3101～
3150
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
