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 |
|---|---|---|---|---|---|---|---|
| 2012/08/23 | 1,810 | 1,815 | 1,809 | 1,815 | ±0 | ±0% | 1,400 |
| 2012/08/22 | 1,841 | 1,841 | 1,815 | 1,815 | -10 | -0.5% | 1,200 |
| 2012/08/21 | 1,819 | 1,825 | 1,819 | 1,825 | +15 | +0.8% | 900 |
| 2012/08/20 | 1,815 | 1,875 | 1,810 | 1,810 | -60 | -3.2% | 2,400 |
| 2012/08/17 | 1,793 | 1,870 | 1,793 | 1,870 | +79 | +4.4% | 1,800 |
| 2012/08/16 | 1,784 | 1,791 | 1,782 | 1,791 | -14 | -0.8% | 2,100 |
| 2012/08/15 | 1,826 | 1,826 | 1,785 | 1,805 | -13 | -0.7% | 3,300 |
| 2012/08/14 | 1,765 | 1,818 | 1,763 | 1,818 | +63 | +3.6% | 4,400 |
| 2012/08/13 | 1,750 | 1,757 | 1,742 | 1,755 | -7 | -0.4% | 1,700 |
| 2012/08/10 | 1,734 | 1,762 | 1,734 | 1,762 | +17 | +1% | 1,600 |
| 2012/08/09 | 1,747 | 1,749 | 1,735 | 1,745 | +13 | +0.8% | 8,100 |
| 2012/08/08 | 1,761 | 1,771 | 1,723 | 1,732 | -38 | -2.1% | 8,500 |
| 2012/08/07 | 1,672 | 1,785 | 1,672 | 1,770 | +81 | +4.8% | 5,000 |
| 2012/08/06 | 1,632 | 1,689 | 1,632 | 1,689 | +140 | +9% | 4,700 |
| 2012/08/03 | 1,570 | 1,570 | 1,542 | 1,549 | -60 | -3.7% | 4,100 |
| 2012/08/02 | 1,612 | 1,619 | 1,606 | 1,609 | +1 | +0.1% | 8,400 |
| 2012/08/01 | 1,621 | 1,629 | 1,605 | 1,608 | -12 | -0.7% | 2,000 |
| 2012/07/31 | 1,603 | 1,624 | 1,603 | 1,620 | -23 | -1.4% | 5,100 |
| 2012/07/30 | 1,603 | 1,643 | 1,603 | 1,643 | +35 | +2.2% | 4,700 |
| 2012/07/27 | 1,600 | 1,608 | 1,600 | 1,608 | +15 | +0.9% | 1,400 |
| 2012/07/26 | 1,612 | 1,612 | 1,576 | 1,593 | +21 | +1.3% | 4,300 |
| 2012/07/25 | 1,590 | 1,609 | 1,561 | 1,572 | -25 | -1.6% | 3,700 |
| 2012/07/24 | 1,566 | 1,600 | 1,566 | 1,597 | +29 | +1.8% | 4,000 |
| 2012/07/23 | 1,601 | 1,601 | 1,541 | 1,568 | -33 | -2.1% | 10,400 |
| 2012/07/20 | 1,615 | 1,617 | 1,601 | 1,601 | -31 | -1.9% | 2,800 |
| 2012/07/19 | 1,644 | 1,660 | 1,632 | 1,632 | +8 | +0.5% | 5,500 |
| 2012/07/18 | 1,638 | 1,640 | 1,624 | 1,624 | +2 | +0.1% | 4,800 |
| 2012/07/17 | 1,603 | 1,623 | 1,603 | 1,622 | +8 | +0.5% | 2,200 |
| 2012/07/13 | 1,601 | 1,628 | 1,601 | 1,614 | -8 | -0.5% | 5,100 |
| 2012/07/12 | 1,616 | 1,645 | 1,615 | 1,622 | -9 | -0.6% | 1,200 |
| 2012/07/11 | 1,606 | 1,631 | 1,606 | 1,631 | +3 | +0.2% | 1,700 |
| 2012/07/10 | 1,656 | 1,658 | 1,628 | 1,628 | -24 | -1.5% | 1,600 |
| 2012/07/09 | 1,637 | 1,652 | 1,637 | 1,652 | -1 | -0.1% | 1,700 |
| 2012/07/06 | 1,659 | 1,659 | 1,652 | 1,653 | -15 | -0.9% | 1,900 |
| 2012/07/05 | 1,656 | 1,682 | 1,656 | 1,668 | -4 | -0.2% | 1,700 |
| 2012/07/04 | 1,674 | 1,692 | 1,672 | 1,672 | +3 | +0.2% | 3,400 |
| 2012/07/03 | 1,661 | 1,684 | 1,661 | 1,669 | +9 | +0.5% | 4,800 |
| 2012/07/02 | 1,690 | 1,690 | 1,646 | 1,660 | +1 | +0.1% | 9,200 |
| 2012/06/29 | 1,606 | 1,663 | 1,606 | 1,659 | +32 | +2% | 3,900 |
| 2012/06/28 | 1,589 | 1,627 | 1,589 | 1,627 | +36 | +2.3% | 3,200 |
| 2012/06/27 | 1,585 | 1,591 | 1,572 | 1,591 | +29 | +1.9% | 7,700 |
| 2012/06/26 | 1,580 | 1,613 | 1,557 | 1,562 | -5 | -0.3% | 14,200 |
| 2012/06/25 | 1,596 | 1,596 | 1,560 | 1,567 | +11 | +0.7% | 2,700 |
| 2012/06/22 | 1,545 | 1,568 | 1,545 | 1,556 | -19 | -1.2% | 2,100 |
| 2012/06/21 | 1,570 | 1,585 | 1,570 | 1,575 | +18 | +1.2% | 2,200 |
| 2012/06/20 | 1,540 | 1,557 | 1,516 | 1,557 | +40 | +2.6% | 2,000 |
| 2012/06/19 | 1,514 | 1,536 | 1,514 | 1,517 | -12 | -0.8% | 3,400 |
| 2012/06/18 | 1,535 | 1,535 | 1,526 | 1,529 | +20 | +1.3% | 1,200 |
| 2012/06/15 | 1,495 | 1,515 | 1,495 | 1,509 | +15 | +1% | 4,300 |
| 2012/06/14 | 1,480 | 1,500 | 1,480 | 1,494 | -8 | -0.5% | 1,800 |
3151～
3200
件表示中 / 3741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 | 369,800円 | -7.9% | -31.4% | 3.03% | 21.06倍 | 0.90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 |
| 竹内製作 | 481,000円 | -1.0% | -7.9% | 4.16% | 9.58倍 | 1.33倍 |
|
ミニショベル主体の建機中堅、クローラーローダーを世界初開発、海外販売比率高くシェア上位 |
| マックス | 485,000円 | +2.5% | +0.6% | 2.47% | 19.72倍 | 2.10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 |
| 平 和 | 205,700円 | +102.9% | +124.1% | 3.89% | 8.78倍 | 0.83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 | 185,800円 | +3.9% | -9.2% | 4.31% | 9.32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 |
市場注目の銘柄
チャート関連のコラム
