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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 1,650 | 1,679 | 1,637 | 1,671 | +17 | +1% | 4,600 |
| 2011/10/25 | 1,637 | 1,659 | 1,637 | 1,654 | +8 | +0.5% | 2,700 |
| 2011/10/24 | 1,652 | 1,652 | 1,631 | 1,646 | +17 | +1% | 2,800 |
| 2011/10/21 | 1,632 | 1,632 | 1,629 | 1,629 | -14 | -0.9% | 2,000 |
| 2011/10/20 | 1,619 | 1,643 | 1,619 | 1,643 | -48 | -2.8% | 2,700 |
| 2011/10/19 | 1,715 | 1,715 | 1,691 | 1,691 | -7 | -0.4% | 2,500 |
| 2011/10/18 | 1,712 | 1,712 | 1,686 | 1,698 | -33 | -1.9% | 3,900 |
| 2011/10/17 | 1,741 | 1,741 | 1,716 | 1,731 | +9 | +0.5% | 3,300 |
| 2011/10/14 | 1,738 | 1,738 | 1,722 | 1,722 | -46 | -2.6% | 2,200 |
| 2011/10/13 | 1,789 | 1,790 | 1,768 | 1,768 | +4 | +0.2% | 2,700 |
| 2011/10/12 | 1,794 | 1,794 | 1,764 | 1,764 | -28 | -1.6% | 3,800 |
| 2011/10/11 | 1,776 | 1,815 | 1,776 | 1,792 | +56 | +3.2% | 5,000 |
| 2011/10/07 | 1,753 | 1,771 | 1,736 | 1,736 | -7 | -0.4% | 3,600 |
| 2011/10/06 | 1,729 | 1,743 | 1,729 | 1,743 | +44 | +2.6% | 1,200 |
| 2011/10/05 | 1,736 | 1,736 | 1,699 | 1,699 | -25 | -1.5% | 4,100 |
| 2011/10/04 | 1,733 | 1,733 | 1,714 | 1,724 | -18 | -1% | 3,400 |
| 2011/10/03 | 1,737 | 1,761 | 1,731 | 1,742 | -35 | -2% | 5,400 |
| 2011/09/30 | 1,780 | 1,795 | 1,777 | 1,777 | ±0 | ±0% | 3,300 |
| 2011/09/29 | 1,812 | 1,812 | 1,732 | 1,777 | +5 | +0.3% | 8,400 |
| 2011/09/28 | 1,751 | 1,790 | 1,751 | 1,772 | +22 | +1.3% | 13,700 |
| 2011/09/27 | 1,737 | 1,750 | 1,697 | 1,750 | +53 | +3.1% | 12,200 |
| 2011/09/26 | 1,682 | 1,720 | 1,682 | 1,697 | -6 | -0.4% | 7,500 |
| 2011/09/22 | 1,703 | 1,703 | 1,676 | 1,703 | -3 | -0.2% | 4,000 |
| 2011/09/21 | 1,708 | 1,711 | 1,700 | 1,706 | +7 | +0.4% | 3,000 |
| 2011/09/20 | 1,697 | 1,732 | 1,697 | 1,699 | -32 | -1.8% | 2,400 |
| 2011/09/16 | 1,710 | 1,731 | 1,710 | 1,731 | +43 | +2.5% | 4,700 |
| 2011/09/15 | 1,705 | 1,705 | 1,688 | 1,688 | +23 | +1.4% | 3,100 |
| 2011/09/14 | 1,717 | 1,717 | 1,665 | 1,665 | -33 | -1.9% | 1,400 |
| 2011/09/13 | 1,676 | 1,712 | 1,676 | 1,698 | +38 | +2.3% | 2,000 |
| 2011/09/12 | 1,659 | 1,666 | 1,659 | 1,660 | -39 | -2.3% | 900 |
| 2011/09/09 | 1,674 | 1,699 | 1,674 | 1,699 | +26 | +1.6% | 51,700 |
| 2011/09/08 | 1,660 | 1,673 | 1,657 | 1,673 | - | - | 500 |
| 2011/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/06 | 1,637 | 1,637 | 1,616 | 1,617 | -20 | -1.2% | 6,500 |
| 2011/09/05 | 1,657 | 1,657 | 1,637 | 1,637 | -18 | -1.1% | 300 |
| 2011/09/02 | 1,643 | 1,662 | 1,628 | 1,655 | +2 | +0.1% | 3,800 |
| 2011/09/01 | 1,689 | 1,689 | 1,643 | 1,653 | +26 | +1.6% | 1,700 |
| 2011/08/31 | 1,636 | 1,636 | 1,615 | 1,627 | -12 | -0.7% | 3,600 |
| 2011/08/30 | 1,621 | 1,639 | 1,613 | 1,639 | +34 | +2.1% | 3,200 |
| 2011/08/29 | 1,592 | 1,621 | 1,578 | 1,605 | +17 | +1.1% | 8,600 |
| 2011/08/26 | 1,587 | 1,588 | 1,565 | 1,588 | +31 | +2% | 4,000 |
| 2011/08/25 | 1,553 | 1,570 | 1,553 | 1,557 | +37 | +2.4% | 9,400 |
| 2011/08/24 | 1,538 | 1,538 | 1,520 | 1,520 | -22 | -1.4% | 900 |
| 2011/08/23 | 1,556 | 1,556 | 1,522 | 1,542 | +26 | +1.7% | 3,000 |
| 2011/08/22 | 1,531 | 1,531 | 1,516 | 1,516 | -34 | -2.2% | 2,900 |
| 2011/08/19 | 1,554 | 1,556 | 1,550 | 1,550 | -19 | -1.2% | 1,300 |
| 2011/08/18 | 1,603 | 1,603 | 1,568 | 1,569 | -40 | -2.5% | 1,100 |
| 2011/08/17 | 1,610 | 1,621 | 1,609 | 1,609 | -1 | -0.1% | 3,500 |
| 2011/08/16 | 1,630 | 1,630 | 1,603 | 1,610 | -27 | -1.6% | 1,700 |
| 2011/08/15 | 1,627 | 1,644 | 1,627 | 1,637 | +15 | +0.9% | 1,700 |
3201～
3250
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
